5.29
+0.008(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 1,368 |
| February 19, 2026 | 5.28 | 5.28 | 5.28 | 5.29 | 5.28 | 6,257 |
| February 18, 2026 | 5.26 | 5.29 | 5.29 | 5.29 | 5.26 | 10,746 |
| February 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | 981 |
| February 16, 2026 | 5.29 | 5.28 | 5.28 | 5.29 | 5.28 | 17,820 |
| February 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | 1,183 |
| February 12, 2026 | 5.28 | 5.27 | 5.27 | 5.29 | 5.27 | 1,373 |
| February 11, 2026 | 5.26 | 5.27 | 5.27 | 5.29 | 5.26 | 9,923 |
| February 10, 2026 | 5.26 | 5.28 | 5.28 | 5.28 | 5.26 | 1,087 |
| February 09, 2026 | 5.28 | 5.27 | 5.27 | 5.28 | 5.26 | 60,212 |
| February 06, 2026 | 5.24 | 5.25 | 5.25 | 5.25 | 5.24 | 5,683 |
| February 05, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5.21 | 3,985 |
| February 04, 2026 | 5.23 | 5.25 | 5.25 | 5.26 | 5.23 | 7,337 |
| February 03, 2026 | 5.26 | 5.25 | 5.25 | 5.27 | 5.25 | 1,394 |
| February 02, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.22 | 32,701 |
| January 30, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 20,585 |
| January 29, 2026 | 5.27 | 5.23 | 5.23 | 5.27 | 5.23 | 10,065 |
| January 28, 2026 | 5.27 | 5.26 | 5.26 | 5.27 | 5.26 | 555 |
| January 27, 2026 | 5.26 | 5.25 | 5.25 | 5.27 | 5.25 | 4,672 |
| January 26, 2026 | 5.24 | 5.25 | 5.25 | 5.25 | 5.23 | 2,731 |
| January 23, 2026 | 5.26 | 5.25 | 5.25 | 5.28 | 5.25 | 37,558 |
| January 22, 2026 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 8,453 |
| January 21, 2026 | 5.19 | 5.24 | 5.24 | 5.24 | 5.19 | 714 |
| January 20, 2026 | 5.21 | 5.23 | 5.23 | 5.23 | 5.21 | 9,382 |
| January 19, 2026 | 5.24 | 5.24 | 5.24 | 5.25 | 5.23 | 165,667 |
| January 16, 2026 | 5.25 | 5.25 | 5.25 | 5.27 | 5.25 | 17,782 |
| January 15, 2026 | 5.24 | 5.27 | 5.27 | 5.27 | 5.24 | 7,079 |
| January 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.25 | 3,045 |
| January 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.25 | 1,070 |
| January 12, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.22 | 283 |
| January 09, 2026 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 8,696 |
| January 08, 2026 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 2,403 |
| January 07, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 471 |
| January 06, 2026 | 5.23 | 5.23 | 5.23 | 5.24 | 5.22 | 1,977 |
| January 05, 2026 | 5.21 | 5.22 | 5.22 | 5.23 | 5.21 | 1,523 |
| January 02, 2026 | 5.22 | 5.21 | 5.21 | 5.22 | 5.2 | 1,285 |
| December 30, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.19 | 17,638 |
| December 29, 2025 | 5.19 | 5.22 | 5.22 | 5.24 | 5.19 | 786 |
| December 23, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.18 | 2,194 |
| December 22, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 3,486 |
| December 19, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.18 | 6,601 |
| December 18, 2025 | 5.18 | 5.19 | 5.19 | 5.19 | 5.15 | 1,863 |
| December 17, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.15 | 10,102 |
| December 16, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.15 | 1,737 |
| December 15, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 219 |
| December 12, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.16 | 408 |
| December 11, 2025 | 5.15 | 5.18 | 5.18 | 5.19 | 5.15 | 22,080 |
| December 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 197 |
| December 09, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 2,116 |
| December 08, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 989 |
| December 05, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.17 | 613 |
| December 04, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.18 | 28,808 |
| December 03, 2025 | 5.18 | 5.19 | 5.19 | 5.2 | 5.18 | 450 |
| December 02, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.18 | 1,001 |
| December 01, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.18 | 1,242 |
| November 28, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.19 | 469 |
| November 27, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 2,348 |
| November 26, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.18 | 3,870 |
| November 25, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.16 | 3,121 |
| November 24, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 744 |