5.43
-0.0006(-0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 32,159 |
| February 19, 2026 | 5.44 | 5.43 | 5.43 | 5.44 | 5.42 | 139,158 |
| February 18, 2026 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 73,301 |
| February 17, 2026 | 5.45 | 5.44 | 5.44 | 5.45 | 5.43 | 61,767 |
| February 16, 2026 | 5.43 | 5.44 | 5.44 | 5.45 | 5.43 | 80,729 |
| February 13, 2026 | 5.43 | 5.43 | 5.43 | 5.44 | 5.42 | 129,522 |
| February 12, 2026 | 5.39 | 5.42 | 5.42 | 5.43 | 5.39 | 45,764 |
| February 11, 2026 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 153,637 |
| February 10, 2026 | 5.41 | 5.42 | 5.42 | 5.43 | 5.41 | 89,973 |
| February 09, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.39 | 123,158 |
| February 06, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 369,367 |
| February 05, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 113,859 |
| February 04, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 52,071 |
| February 03, 2026 | 5.37 | 5.39 | 5.39 | 5.39 | 5.37 | 161,051 |
| February 02, 2026 | 5.38 | 5.39 | 5.39 | 5.41 | 5.38 | 111,414 |
| January 30, 2026 | 5.41 | 5.4 | 5.4 | 5.41 | 5.38 | 34,236 |
| January 29, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.39 | 32,450 |
| January 28, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.39 | 87,239 |
| January 27, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.38 | 57,545 |
| January 26, 2026 | 5.37 | 5.39 | 5.39 | 5.4 | 5.37 | 31,403 |
| January 23, 2026 | 5.42 | 5.38 | 5.38 | 5.42 | 5.37 | 62,441 |
| January 22, 2026 | 5.38 | 5.37 | 5.37 | 5.4 | 5.37 | 137,347 |
| January 21, 2026 | 5.36 | 5.38 | 5.38 | 5.38 | 5.34 | 125,877 |
| January 20, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.35 | 78,882 |
| January 19, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.36 | 136,588 |
| January 16, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.38 | 226,867 |
| January 15, 2026 | 5.39 | 5.39 | 5.39 | 5.41 | 5.39 | 68,308 |
| January 14, 2026 | 5.37 | 5.4 | 5.4 | 5.4 | 5.37 | 98,214 |
| January 13, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.38 | 77,497 |
| January 12, 2026 | 5.38 | 5.39 | 5.39 | 5.4 | 5.37 | 122,090 |
| January 09, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.37 | 84,479 |
| January 08, 2026 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 102,014 |
| January 07, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 55,858 |
| January 06, 2026 | 5.41 | 5.38 | 5.38 | 5.42 | 5.37 | 422,573 |
| January 05, 2026 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 77,034 |
| January 02, 2026 | 5.37 | 5.37 | 5.37 | 5.39 | 5.33 | 216,992 |
| December 30, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 52,650 |
| December 29, 2025 | 5.4 | 5.38 | 5.38 | 5.4 | 5.38 | 167,632 |
| December 23, 2025 | 5.38 | 5.37 | 5.37 | 5.38 | 5.36 | 62,400 |
| December 22, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 105,230 |
| December 19, 2025 | 5.34 | 5.39 | 5.39 | 5.39 | 5.34 | 131,177 |
| December 18, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 364,414 |
| December 17, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 232,517 |
| December 16, 2025 | 5.37 | 5.38 | 5.38 | 5.38 | 5.37 | 66,942 |
| December 15, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 167,456 |
| December 12, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 149,847 |
| December 11, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.37 | 95,096 |
| December 10, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.36 | 64,769 |
| December 09, 2025 | 5.41 | 5.38 | 5.38 | 5.41 | 5.38 | 114,991 |
| December 08, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 313,783 |
| December 05, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.4 | 22,063 |
| December 04, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.4 | 134,451 |
| December 03, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.4 | 97,004 |
| December 02, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 45,939 |
| December 01, 2025 | 5.42 | 5.4 | 5.4 | 5.42 | 5.39 | 81,578 |
| November 28, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.4 | 77,124 |
| November 27, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 30,397 |
| November 26, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.41 | 48,244 |
| November 25, 2025 | 5.4 | 5.41 | 5.41 | 5.42 | 5.4 | 103,787 |
| November 24, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.41 | 60,126 |