5.43
+0.028(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.41 | 5.43 | 5.43 | 5.43 | 5.4 | 35,629 |
| February 19, 2026 | 5.46 | 5.4 | 5.4 | 5.47 | 5.4 | 20,699 |
| February 18, 2026 | 5.46 | 5.55 | 5.55 | 5.55 | 5.46 | 36,842 |
| February 17, 2026 | 5.44 | 5.47 | 5.47 | 5.49 | 5.43 | 30,699 |
| February 16, 2026 | 5.49 | 5.49 | 5.49 | 5.5 | 5.47 | 239,023 |
| February 13, 2026 | 5.49 | 5.51 | 5.51 | 5.51 | 5.48 | 27,788 |
| February 12, 2026 | 5.49 | 5.51 | 5.51 | 5.54 | 5.49 | 52,936 |
| February 11, 2026 | 5.48 | 5.48 | 5.48 | 5.52 | 5.45 | 95,408 |
| February 10, 2026 | 5.49 | 5.5 | 5.5 | 5.5 | 5.48 | 83,772 |
| February 09, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.47 | 197,621 |
| February 06, 2026 | 5.53 | 5.58 | 5.58 | 5.59 | 5.52 | 53,250 |
| February 05, 2026 | 5.54 | 5.55 | 5.55 | 5.55 | 5.5 | 122,457 |
| February 04, 2026 | 5.59 | 5.59 | 5.59 | 5.61 | 5.58 | 126,086 |
| February 03, 2026 | 5.6 | 5.56 | 5.56 | 5.61 | 5.56 | 64,154 |
| February 02, 2026 | 5.52 | 5.6 | 5.6 | 5.64 | 5.49 | 162,406 |
| January 30, 2026 | 5.57 | 5.62 | 5.62 | 5.62 | 5.55 | 156,940 |
| January 29, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.56 | 316,765 |
| January 28, 2026 | 5.57 | 5.6 | 5.6 | 5.61 | 5.57 | 104,815 |
| January 27, 2026 | 5.57 | 5.59 | 5.59 | 5.61 | 5.57 | 162,407 |
| January 26, 2026 | 5.54 | 5.56 | 5.56 | 5.59 | 5.54 | 183,429 |
| January 23, 2026 | 5.53 | 5.52 | 5.52 | 5.54 | 5.52 | 93,982 |
| January 22, 2026 | 5.47 | 5.54 | 5.54 | 5.55 | 5.47 | 134,871 |
| January 21, 2026 | 5.42 | 5.45 | 5.45 | 5.47 | 5.42 | 60,354 |
| January 20, 2026 | 5.43 | 5.42 | 5.42 | 5.44 | 5.4 | 37,330 |
| January 19, 2026 | 5.45 | 5.47 | 5.47 | 5.48 | 5.45 | 139,506 |
| January 16, 2026 | 5.46 | 5.46 | 5.46 | 5.48 | 5.45 | 158,667 |
| January 15, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.42 | 86,195 |
| January 14, 2026 | 5.44 | 5.46 | 5.46 | 5.5 | 5.44 | 129,203 |
| January 13, 2026 | 5.35 | 5.46 | 5.46 | 5.47 | 5.35 | 49,832 |
| January 12, 2026 | 5.32 | 5.38 | 5.38 | 5.39 | 5.32 | 158,242 |
| January 09, 2026 | 5.21 | 5.24 | 5.24 | 5.26 | 5.21 | 54,453 |
| January 08, 2026 | 5.18 | 5.21 | 5.21 | 5.22 | 5.18 | 59,732 |
| January 07, 2026 | 5.14 | 5.16 | 5.16 | 5.18 | 5.13 | 45,389 |
| January 06, 2026 | 5.07 | 5.27 | 5.27 | 5.3 | 5.07 | 194,345 |
| January 05, 2026 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 55,201 |
| January 02, 2026 | 5.17 | 5.15 | 5.15 | 5.18 | 5.15 | 117,680 |
| December 30, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.07 | 20,265 |
| December 29, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 14,130 |
| December 23, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 32,358 |
| December 22, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.12 | 115,742 |
| December 19, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.1 | 75,581 |
| December 18, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.07 | 54,546 |
| December 17, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 9,368 |
| December 16, 2025 | 5.13 | 5.04 | 5.04 | 5.13 | 5.02 | 10,352 |
| December 15, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.11 | 134,655 |
| December 12, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.18 | 12,297 |
| December 11, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.19 | 21,573 |
| December 10, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.24 | 16,740 |
| December 09, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 30,964 |
| December 08, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.19 | 10,730 |
| December 05, 2025 | 5.19 | 5.21 | 5.21 | 5.21 | 5.18 | 28,339 |
| December 04, 2025 | 5.18 | 5.19 | 5.19 | 5.22 | 5.17 | 57,434 |
| December 03, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 49,281 |
| December 02, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.16 | 32,382 |
| December 01, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.15 | 27,846 |
| November 28, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.21 | 63,372 |
| November 27, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.21 | 133,444 |
| November 26, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.21 | 6,194 |
| November 25, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.25 | 71,600 |
| November 24, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.34 | 32,275 |