5.84
+0.0816(+1.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.77 | 5.84 | 5.84 | 5.85 | 5.76 | 271,206 |
| February 19, 2026 | 5.76 | 5.74 | 5.74 | 5.8 | 5.71 | 129,693 |
| February 18, 2026 | 5.7 | 5.78 | 5.78 | 5.78 | 5.7 | 69,655 |
| February 17, 2026 | 5.71 | 5.7 | 5.7 | 5.72 | 5.67 | 83,177 |
| February 16, 2026 | 5.74 | 5.71 | 5.71 | 5.75 | 5.71 | 239,687 |
| February 13, 2026 | 5.66 | 5.71 | 5.71 | 5.71 | 5.65 | 57,238 |
| February 12, 2026 | 5.76 | 5.71 | 5.71 | 5.78 | 5.69 | 51,147 |
| February 11, 2026 | 5.66 | 5.77 | 5.77 | 5.77 | 5.66 | 111,945 |
| February 10, 2026 | 5.67 | 5.65 | 5.65 | 5.69 | 5.64 | 101,925 |
| February 09, 2026 | 5.61 | 5.65 | 5.65 | 5.65 | 5.59 | 699,973 |
| February 06, 2026 | 5.51 | 5.64 | 5.64 | 5.64 | 5.51 | 291,089 |
| February 05, 2026 | 5.56 | 5.52 | 5.52 | 5.57 | 5.5 | 96,845 |
| February 04, 2026 | 5.65 | 5.53 | 5.53 | 5.65 | 5.53 | 1.82M |
| February 03, 2026 | 5.6 | 5.6 | 5.6 | 5.65 | 5.59 | 153,786 |
| February 02, 2026 | 5.45 | 5.58 | 5.58 | 5.6 | 5.41 | 224,425 |
| January 30, 2026 | 5.57 | 5.56 | 5.56 | 5.59 | 5.55 | 132,921 |
| January 29, 2026 | 5.61 | 5.57 | 5.57 | 5.64 | 5.55 | 73,689 |
| January 28, 2026 | 5.6 | 5.66 | 5.66 | 5.66 | 5.6 | 389,869 |
| January 27, 2026 | 5.55 | 5.58 | 5.58 | 5.58 | 5.55 | 210,001 |
| January 26, 2026 | 5.52 | 5.54 | 5.54 | 5.55 | 5.51 | 100,469 |
| January 23, 2026 | 5.52 | 5.54 | 5.54 | 5.56 | 5.52 | 183,876 |
| January 22, 2026 | 5.49 | 5.55 | 5.55 | 5.57 | 5.49 | 83,547 |
| January 21, 2026 | 5.47 | 5.53 | 5.53 | 5.55 | 5.46 | 162,497 |
| January 20, 2026 | 5.5 | 5.44 | 5.44 | 5.5 | 5.41 | 308,920 |
| January 19, 2026 | 5.51 | 5.54 | 5.54 | 5.54 | 5.5 | 119,675 |
| January 16, 2026 | 5.53 | 5.54 | 5.54 | 5.56 | 5.51 | 100,492 |
| January 15, 2026 | 5.53 | 5.58 | 5.58 | 5.58 | 5.52 | 105,205 |
| January 14, 2026 | 5.48 | 5.51 | 5.51 | 5.52 | 5.47 | 51,576 |
| January 13, 2026 | 5.48 | 5.49 | 5.49 | 5.5 | 5.46 | 63,945 |
| January 12, 2026 | 5.41 | 5.5 | 5.5 | 5.5 | 5.41 | 141,464 |
| January 09, 2026 | 5.39 | 5.45 | 5.45 | 5.46 | 5.39 | 54,914 |
| January 08, 2026 | 5.37 | 5.4 | 5.4 | 5.41 | 5.37 | 142,630 |
| January 07, 2026 | 5.4 | 5.42 | 5.42 | 5.43 | 5.4 | 241,353 |
| January 06, 2026 | 5.39 | 5.45 | 5.45 | 5.45 | 5.39 | 138,553 |
| January 05, 2026 | 5.36 | 5.37 | 5.37 | 5.39 | 5.36 | 203,540 |
| January 02, 2026 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 197,147 |
| December 30, 2025 | 5.16 | 5.19 | 5.19 | 5.19 | 5.16 | 27,844 |
| December 29, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.14 | 108,260 |
| December 23, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.08 | 61,408 |
| December 22, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 39,685 |
| December 19, 2025 | 5.04 | 5.11 | 5.11 | 5.11 | 5.04 | 39,862 |
| December 18, 2025 | 5 | 5.06 | 5.06 | 5.06 | 5 | 76,301 |
| December 17, 2025 | 5.03 | 5 | 5 | 5.06 | 4.98 | 133,458 |
| December 16, 2025 | 5 | 5 | 5 | 5.03 | 5 | 74,438 |
| December 15, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.06 | 97,669 |
| December 12, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.08 | 36,329 |
| December 11, 2025 | 5.12 | 5.13 | 5.13 | 5.13 | 5.09 | 142,072 |
| December 10, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.14 | 664,181 |
| December 09, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 72,320 |
| December 08, 2025 | 5.16 | 5.13 | 5.13 | 5.18 | 5.13 | 262,442 |
| December 05, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 41,860 |
| December 04, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 230,982 |
| December 03, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 54,056 |
| December 02, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | 235,759 |
| December 01, 2025 | 5.11 | 5.16 | 5.16 | 5.16 | 5.11 | 155,612 |
| November 28, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 72,639 |
| November 27, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 13,797 |
| November 26, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 114,258 |
| November 25, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 5.07 | 143,859 |
| November 24, 2025 | 5.05 | 5.11 | 5.11 | 5.12 | 5.03 | 260,339 |