5.87
+0.128(+2.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.76 | 5.87 | 5.87 | 5.87 | 5.75 | 18,198 |
| February 19, 2026 | 5.8 | 5.74 | 5.74 | 5.83 | 5.71 | 23,309 |
| February 18, 2026 | 5.76 | 5.83 | 5.83 | 5.83 | 5.76 | 43,838 |
| February 17, 2026 | 5.62 | 5.72 | 5.72 | 5.73 | 5.62 | 42,104 |
| February 16, 2026 | 5.73 | 5.66 | 5.66 | 5.76 | 5.66 | 60,711 |
| February 13, 2026 | 5.85 | 5.69 | 5.69 | 5.88 | 5.65 | 65,315 |
| February 12, 2026 | 5.92 | 5.86 | 5.86 | 5.98 | 5.83 | 38,960 |
| February 11, 2026 | 6.03 | 5.88 | 5.88 | 6.03 | 5.88 | 88,288 |
| February 10, 2026 | 6.03 | 6.04 | 6.04 | 6.05 | 6 | 24,366 |
| February 09, 2026 | 6.01 | 6.06 | 6.06 | 6.06 | 5.96 | 33,474 |
| February 06, 2026 | 5.91 | 5.96 | 5.96 | 5.98 | 5.88 | 36,856 |
| February 05, 2026 | 6.14 | 5.9 | 5.9 | 6.15 | 5.87 | 201,351 |
| February 04, 2026 | 6.12 | 6.13 | 6.13 | 6.16 | 6.09 | 96,344 |
| February 03, 2026 | 6.05 | 6.07 | 6.07 | 6.12 | 6.03 | 69,256 |
| February 02, 2026 | 5.9 | 5.99 | 5.99 | 6.03 | 5.83 | 45,004 |
| January 30, 2026 | 5.91 | 5.96 | 5.96 | 5.96 | 5.9 | 37,464 |
| January 29, 2026 | 5.91 | 5.84 | 5.84 | 5.91 | 5.84 | 42,292 |
| January 28, 2026 | 5.95 | 5.88 | 5.88 | 5.95 | 5.85 | 16,003 |
| January 27, 2026 | 5.9 | 5.95 | 5.95 | 5.96 | 5.88 | 18,256 |
| January 26, 2026 | 5.78 | 5.87 | 5.87 | 5.87 | 5.78 | 8,911 |
| January 23, 2026 | 5.8 | 5.78 | 5.78 | 5.83 | 5.76 | 46,002 |
| January 22, 2026 | 5.83 | 5.84 | 5.84 | 5.85 | 5.77 | 397,086 |
| January 21, 2026 | 5.77 | 5.78 | 5.78 | 5.79 | 5.68 | 26,323 |
| January 20, 2026 | 5.84 | 5.75 | 5.75 | 5.84 | 5.75 | 49,904 |
| January 19, 2026 | 5.84 | 5.9 | 5.9 | 5.91 | 5.82 | 31,768 |
| January 16, 2026 | 5.99 | 5.94 | 5.94 | 6 | 5.93 | 18,585 |
| January 15, 2026 | 5.98 | 6 | 6 | 6.03 | 5.97 | 39,038 |
| January 14, 2026 | 6 | 5.97 | 5.97 | 6.01 | 5.97 | 13,511 |
| January 13, 2026 | 6 | 5.99 | 5.99 | 6.01 | 5.98 | 18,919 |
| January 12, 2026 | 5.91 | 6 | 6 | 6 | 5.9 | 42,275 |
| January 09, 2026 | 5.93 | 5.94 | 5.94 | 5.95 | 5.92 | 131,067 |
| January 08, 2026 | 5.89 | 5.95 | 5.95 | 5.95 | 5.89 | 18,504 |
| January 07, 2026 | 5.98 | 5.91 | 5.91 | 6.01 | 5.91 | 27,436 |
| January 06, 2026 | 6.07 | 5.98 | 5.98 | 6.09 | 5.98 | 25,402 |
| January 05, 2026 | 6 | 6.05 | 6.05 | 6.05 | 5.98 | 62,724 |
| January 02, 2026 | 5.92 | 5.96 | 5.96 | 5.96 | 5.89 | 76,614 |
| December 30, 2025 | 5.86 | 5.94 | 5.94 | 5.95 | 5.86 | 32,210 |
| December 29, 2025 | 5.89 | 5.84 | 5.84 | 5.89 | 5.84 | 18,358 |
| December 23, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.85 | 17,253 |
| December 22, 2025 | 5.92 | 5.89 | 5.89 | 5.94 | 5.88 | 43,810 |
| December 19, 2025 | 5.89 | 5.91 | 5.91 | 5.91 | 5.89 | 8,054 |
| December 18, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.82 | 20,943 |
| December 17, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.82 | 18,060 |
| December 16, 2025 | 5.79 | 5.8 | 5.8 | 5.84 | 5.78 | 21,315 |
| December 15, 2025 | 5.72 | 5.84 | 5.84 | 5.84 | 5.72 | 31,872 |
| December 12, 2025 | 5.77 | 5.66 | 5.66 | 5.79 | 5.66 | 26,528 |
| December 11, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.63 | 16,178 |
| December 10, 2025 | 5.64 | 5.64 | 5.64 | 5.65 | 5.62 | 9,177 |
| December 09, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.63 | 25,478 |
| December 08, 2025 | 5.61 | 5.6 | 5.6 | 5.62 | 5.59 | 61,402 |
| December 05, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.61 | 24,856 |
| December 04, 2025 | 5.58 | 5.61 | 5.61 | 5.61 | 5.55 | 6,786 |
| December 03, 2025 | 5.61 | 5.59 | 5.59 | 5.64 | 5.57 | 7,254 |
| December 02, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.57 | 20,441 |
| December 01, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 16,869 |
| November 28, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.55 | 25,041 |
| November 27, 2025 | 5.57 | 5.6 | 5.6 | 5.6 | 5.56 | 15,673 |
| November 26, 2025 | 5.53 | 5.58 | 5.58 | 5.59 | 5.5 | 19,119 |
| November 25, 2025 | 5.45 | 5.49 | 5.49 | 5.51 | 5.39 | 23,862 |
| November 24, 2025 | 5.49 | 5.48 | 5.48 | 5.53 | 5.41 | 64,755 |