5.28
-0.011(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.21 | 5.28 | 5.28 | 5.28 | 5.19 | 332,904 |
| February 19, 2026 | 5.3 | 5.29 | 5.29 | 5.3 | 5.27 | 997,351 |
| February 18, 2026 | 5.25 | 5.3 | 5.3 | 5.3 | 5.25 | 165,885 |
| February 17, 2026 | 5.23 | 5.23 | 5.23 | 5.25 | 5.21 | 220,936 |
| February 16, 2026 | 5.26 | 5.24 | 5.24 | 5.27 | 5.23 | 956,144 |
| February 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | 519,694 |
| February 12, 2026 | 5.29 | 5.22 | 5.22 | 5.3 | 5.2 | 365,421 |
| February 11, 2026 | 5.32 | 5.29 | 5.29 | 5.33 | 5.29 | 386,066 |
| February 10, 2026 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 386,891 |
| February 09, 2026 | 5.31 | 5.34 | 5.34 | 5.34 | 5.28 | 263,720 |
| February 06, 2026 | 5.24 | 5.31 | 5.31 | 5.31 | 5.23 | 661,217 |
| February 05, 2026 | 5.29 | 5.25 | 5.25 | 5.3 | 5.22 | 653,067 |
| February 04, 2026 | 5.27 | 5.23 | 5.23 | 5.29 | 5.22 | 596,995 |
| February 03, 2026 | 5.3 | 5.29 | 5.29 | 5.32 | 5.29 | 754,774 |
| February 02, 2026 | 5.29 | 5.35 | 5.35 | 5.36 | 5.28 | 863,047 |
| January 30, 2026 | 5.39 | 5.39 | 5.39 | 5.43 | 5.38 | 694,819 |
| January 29, 2026 | 5.5 | 5.47 | 5.47 | 5.53 | 5.44 | 542,178 |
| January 28, 2026 | 5.49 | 5.46 | 5.46 | 5.49 | 5.44 | 371,806 |
| January 27, 2026 | 5.43 | 5.39 | 5.39 | 5.43 | 5.39 | 625,802 |
| January 26, 2026 | 5.39 | 5.38 | 5.38 | 5.4 | 5.36 | 509,549 |
| January 23, 2026 | 5.44 | 5.43 | 5.43 | 5.45 | 5.41 | 545,965 |
| January 22, 2026 | 5.44 | 5.49 | 5.49 | 5.5 | 5.44 | 1.07M |
| January 21, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.41 | 772,753 |
| January 20, 2026 | 5.42 | 5.4 | 5.4 | 5.42 | 5.37 | 571,994 |
| January 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.46 | 476,435 |
| January 16, 2026 | 5.54 | 5.5 | 5.5 | 5.54 | 5.47 | 1.43M |
| January 15, 2026 | 5.54 | 5.61 | 5.61 | 5.61 | 5.54 | 600,516 |
| January 14, 2026 | 5.59 | 5.57 | 5.57 | 5.59 | 5.54 | 420,337 |
| January 13, 2026 | 5.55 | 5.58 | 5.58 | 5.59 | 5.54 | 353,831 |
| January 12, 2026 | 5.51 | 5.63 | 5.63 | 5.63 | 5.5 | 616,362 |
| January 09, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.42 | 207,362 |
| January 08, 2026 | 5.39 | 5.43 | 5.43 | 5.45 | 5.38 | 410,771 |
| January 07, 2026 | 5.46 | 5.43 | 5.43 | 5.46 | 5.41 | 870,047 |
| January 06, 2026 | 5.47 | 5.49 | 5.49 | 5.51 | 5.47 | 638,203 |
| January 05, 2026 | 5.43 | 5.44 | 5.44 | 5.44 | 5.39 | 1.3M |
| January 02, 2026 | 5.39 | 5.4 | 5.4 | 5.41 | 5.38 | 577,218 |
| December 30, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.26 | 210,330 |
| December 29, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.21 | 1.84M |
| December 23, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.23 | 400,013 |
| December 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 740,286 |
| December 19, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 749,838 |
| December 18, 2025 | 5.21 | 5.26 | 5.26 | 5.26 | 5.21 | 269,666 |
| December 17, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.19 | 1.09M |
| December 16, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 1.09M |
| December 15, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.23 | 715,719 |
| December 12, 2025 | 5.34 | 5.28 | 5.28 | 5.35 | 5.27 | 662,853 |
| December 11, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.26 | 317,192 |
| December 10, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.32 | 590,010 |
| December 09, 2025 | 5.39 | 5.3 | 5.3 | 5.39 | 5.3 | 678,777 |
| December 08, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 292,045 |
| December 05, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 497,605 |
| December 04, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | 404,367 |
| December 03, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 566,971 |
| December 02, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.39 | 413,956 |
| December 01, 2025 | 5.42 | 5.46 | 5.46 | 5.46 | 5.4 | 223,823 |
| November 28, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.39 | 476,790 |
| November 27, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.38 | 189,995 |
| November 26, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.4 | 476,638 |
| November 25, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.4 | 903,008 |
| November 24, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.37 | 828,137 |