5.42
+0.005(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.41 | 5.42 | 5.42 | 5.42 | 5.41 | 327,447 |
| February 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.67M |
| February 18, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 242,391 |
| February 17, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.41 | 86,932 |
| February 16, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.4 | 275,596 |
| February 13, 2026 | 5.41 | 5.41 | 5.41 | 5.43 | 5.41 | 288,889 |
| February 12, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 512,627 |
| February 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.4 | 492,378 |
| February 10, 2026 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 403,941 |
| February 09, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 360,319 |
| February 06, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 371,135 |
| February 05, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 665,367 |
| February 04, 2026 | 5.39 | 5.4 | 5.4 | 5.4 | 5.39 | 5.38M |
| February 03, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 5.27M |
| February 02, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 377,951 |
| January 30, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 2.35M |
| January 29, 2026 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 400,503 |
| January 28, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 456,424 |
| January 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 615,171 |
| January 26, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 665,550 |
| January 23, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 5.44M |
| January 22, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.38 | 641,321 |
| January 21, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 138,307 |
| January 20, 2026 | 5.37 | 5.38 | 5.38 | 5.39 | 5.36 | 1.56M |
| January 19, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 626,743 |
| January 16, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 7.5M |
| January 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 880,380 |
| January 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 416,281 |
| January 13, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 217,824 |
| January 12, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 228,645 |
| January 09, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 817,093 |
| January 08, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.36 | 349,593 |
| January 07, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.37 | 365,667 |
| January 06, 2026 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 177,937 |
| January 05, 2026 | 5.35 | 5.35 | 5.35 | 5.36 | 5.34 | 363,187 |
| January 02, 2026 | 5.35 | 5.34 | 5.34 | 5.37 | 5.34 | 165,069 |
| December 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 6,168 |
| December 30, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 233,662 |
| December 29, 2025 | 5.35 | 5.36 | 5.36 | 5.36 | 5.35 | 151,133 |
| December 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | 70,095 |
| December 23, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.34 | 117,567 |
| December 22, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.33 | 226,861 |
| December 19, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.33 | 949,724 |
| December 18, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.34 | 525,246 |
| December 17, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.34 | 408,070 |
| December 16, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.34 | 417,628 |
| December 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 221,372 |
| December 12, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.34 | 227,417 |
| December 11, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.34 | 233,550 |
| December 10, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.33 | 244,849 |
| December 09, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.34 | 763,324 |
| December 08, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 1.68M |
| December 05, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 174,878 |
| December 04, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.36 | 382,209 |
| December 03, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.36 | 181,298 |
| December 02, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.36 | 527,924 |
| December 01, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.36 | 173,479 |
| November 28, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 129,527 |
| November 27, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.36 | 362,704 |
| November 26, 2025 | 5.37 | 5.37 | 5.37 | 5.38 | 5.36 | 317,593 |