5.22
+0.045(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.2 | 5.22 | 5.22 | 5.22 | 5.19 | 92,058 |
| February 19, 2026 | 5.15 | 5.17 | 5.17 | 5.17 | 5.14 | 98,700 |
| February 18, 2026 | 5.21 | 5.14 | 5.14 | 5.22 | 5.13 | 123,310 |
| February 17, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.1 | 94,255 |
| February 16, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.06 | 68,088 |
| February 13, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 5.04 | 117,974 |
| February 12, 2026 | 5.04 | 5.08 | 5.08 | 5.09 | 4.97 | 78,053 |
| February 11, 2026 | 5.06 | 5.06 | 5.06 | 5.11 | 5.02 | 151,750 |
| February 10, 2026 | 5 | 5.03 | 5.03 | 5.03 | 4.99 | 96,775 |
| February 09, 2026 | 4.97 | 4.99 | 4.99 | 4.99 | 4.94 | 105,465 |
| February 06, 2026 | 4.94 | 4.97 | 4.97 | 4.99 | 4.93 | 34,666 |
| February 05, 2026 | 4.9 | 4.95 | 4.95 | 4.95 | 4.9 | 278,238 |
| February 04, 2026 | 4.89 | 4.94 | 4.94 | 4.96 | 4.88 | 221,587 |
| February 03, 2026 | 4.9 | 4.89 | 4.89 | 4.91 | 4.88 | 68,437 |
| February 02, 2026 | 4.89 | 4.88 | 4.88 | 4.92 | 4.88 | 43,482 |
| January 30, 2026 | 4.91 | 4.9 | 4.9 | 4.92 | 4.89 | 283,312 |
| January 29, 2026 | 4.87 | 4.9 | 4.9 | 4.92 | 4.87 | 76,299 |
| January 28, 2026 | 4.81 | 4.87 | 4.87 | 4.88 | 4.81 | 471,055 |
| January 27, 2026 | 4.8 | 4.81 | 4.81 | 4.82 | 4.78 | 75,140 |
| January 26, 2026 | 4.82 | 4.81 | 4.81 | 4.83 | 4.79 | 72,613 |
| January 23, 2026 | 4.79 | 4.8 | 4.8 | 4.81 | 4.77 | 78,364 |
| January 22, 2026 | 4.79 | 4.79 | 4.79 | 4.82 | 4.77 | 127,913 |
| January 21, 2026 | 4.74 | 4.74 | 4.74 | 4.77 | 4.73 | 288,989 |
| January 20, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.74 | 127,755 |
| January 19, 2026 | 4.85 | 4.84 | 4.84 | 4.87 | 4.83 | 63,677 |
| January 16, 2026 | 4.88 | 4.89 | 4.89 | 4.91 | 4.88 | 229,289 |
| January 15, 2026 | 4.82 | 4.89 | 4.89 | 4.9 | 4.82 | 144,700 |
| January 14, 2026 | 4.85 | 4.82 | 4.82 | 4.85 | 4.77 | 38,806 |
| January 13, 2026 | 4.88 | 4.85 | 4.85 | 4.88 | 4.82 | 98,022 |
| January 12, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.87 | 56,509 |
| January 09, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.85 | 112,673 |
| January 08, 2026 | 4.9 | 4.9 | 4.9 | 4.92 | 4.87 | 81,886 |
| January 07, 2026 | 4.79 | 4.89 | 4.89 | 4.89 | 4.79 | 146,867 |
| January 06, 2026 | 4.75 | 4.76 | 4.76 | 4.78 | 4.74 | 63,724 |
| January 05, 2026 | 4.73 | 4.76 | 4.76 | 4.76 | 4.69 | 103,480 |
| January 02, 2026 | 4.77 | 4.73 | 4.73 | 4.78 | 4.73 | 143,418 |
| December 30, 2025 | 4.74 | 4.77 | 4.77 | 4.77 | 4.74 | 42,957 |
| December 29, 2025 | 4.71 | 4.75 | 4.75 | 4.76 | 4.71 | 119,535 |
| December 23, 2025 | 4.71 | 4.71 | 4.71 | 4.72 | 4.7 | 113,907 |
| December 22, 2025 | 4.68 | 4.7 | 4.7 | 4.7 | 4.65 | 73,435 |
| December 19, 2025 | 4.69 | 4.69 | 4.69 | 4.7 | 4.66 | 39,425 |
| December 18, 2025 | 4.66 | 4.7 | 4.7 | 4.71 | 4.65 | 134,196 |
| December 17, 2025 | 4.64 | 4.66 | 4.66 | 4.66 | 4.63 | 22,407 |
| December 16, 2025 | 4.63 | 4.64 | 4.64 | 4.65 | 4.62 | 112,355 |
| December 15, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.62 | 186,090 |
| December 12, 2025 | 4.61 | 4.62 | 4.62 | 4.66 | 4.61 | 252,807 |
| December 11, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 44,565 |
| December 10, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 94,819 |
| December 09, 2025 | 4.63 | 4.62 | 4.62 | 4.64 | 4.61 | 71,021 |
| December 08, 2025 | 4.71 | 4.64 | 4.64 | 4.71 | 4.63 | 55,297 |
| December 05, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.71 | 97,666 |
| December 04, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 72,654 |
| December 03, 2025 | 4.77 | 4.74 | 4.74 | 4.79 | 4.73 | 127,683 |
| December 02, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.76 | 138,950 |
| December 01, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 139,928 |
| November 28, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.8 | 58,772 |
| November 27, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.78 | 46,743 |
| November 26, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.73 | 104,710 |
| November 25, 2025 | 4.76 | 4.75 | 4.75 | 4.77 | 4.72 | 113,976 |
| November 24, 2025 | 4.75 | 4.75 | 4.75 | 4.77 | 4.72 | 91,157 |