5.53
+0.0012(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.52 | 45,408 |
| February 19, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.53 | 319,798 |
| February 18, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.53 | 107,196 |
| February 17, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.53 | 80,563 |
| February 16, 2026 | 5.53 | 5.53 | 5.53 | 5.55 | 5.53 | 303,079 |
| February 13, 2026 | 5.54 | 5.53 | 5.53 | 5.54 | 5.53 | 181,373 |
| February 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 40,973 |
| February 11, 2026 | 5.55 | 5.53 | 5.53 | 5.55 | 5.53 | 73,012 |
| February 10, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 31,826 |
| February 09, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 226,487 |
| February 06, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.52 | 44,989 |
| February 05, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.52 | 277,469 |
| February 04, 2026 | 5.51 | 5.52 | 5.52 | 5.53 | 5.51 | 247,496 |
| February 03, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 180,775 |
| February 02, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 368,436 |
| January 30, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 444,527 |
| January 29, 2026 | 5.51 | 5.53 | 5.53 | 5.53 | 5.51 | 109,320 |
| January 28, 2026 | 5.52 | 5.52 | 5.52 | 5.53 | 5.52 | 172,527 |
| January 27, 2026 | 5.53 | 5.52 | 5.52 | 5.55 | 5.52 | 67,499 |
| January 26, 2026 | 5.53 | 5.52 | 5.52 | 5.54 | 5.52 | 68,885 |
| January 23, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 179,910 |
| January 22, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.52 | 132,571 |
| January 21, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.51 | 160,072 |
| January 20, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 20,890 |
| January 19, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 122,937 |
| January 16, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.51 | 23,516 |
| January 15, 2026 | 5.54 | 5.51 | 5.51 | 5.54 | 5.51 | 172,640 |
| January 14, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 155,428 |
| January 13, 2026 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 102,401 |
| January 12, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 167,528 |
| January 09, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 69,847 |
| January 08, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.51 | 93,046 |
| January 07, 2026 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 208,351 |
| January 06, 2026 | 5.52 | 5.51 | 5.51 | 5.52 | 5.51 | 74,797 |
| January 05, 2026 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 33,955 |
| January 02, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.5 | 413,733 |
| December 30, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 24,195 |
| December 29, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.5 | 648,614 |
| December 23, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 117,026 |
| December 22, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.5 | 125,743 |
| December 19, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 103,584 |
| December 18, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 20,264 |
| December 17, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 86,997 |
| December 16, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 127,967 |
| December 15, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.49 | 89,161 |
| December 12, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 27,293 |
| December 11, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 24,928 |
| December 10, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.49 | 775,803 |
| December 09, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.49 | 166,740 |
| December 08, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 159,362 |
| December 05, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 476,787 |
| December 04, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 337,790 |
| December 03, 2025 | 5.48 | 5.5 | 5.5 | 5.52 | 5.48 | 27,326 |
| December 02, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 6,460 |
| December 01, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.49 | 124,705 |
| November 28, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 56,688 |
| November 27, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.5 | 2,604 |
| November 26, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 44,759 |
| November 25, 2025 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 46,587 |
| November 24, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.49 | 24,991 |