5.02
+0.05(+1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.96 | 5.02 | 5.02 | 5.02 | 4.9 | 2,940 |
| January 13, 2026 | 4.9 | 4.97 | 4.97 | 4.97 | 4.9 | 2,938 |
| January 12, 2026 | 5 | 4.92 | 4.92 | 5 | 4.91 | 3,471 |
| January 09, 2026 | 4.99 | 4.98 | 4.98 | 4.99 | 4.96 | 2,456 |
| January 08, 2026 | 4.91 | 4.93 | 4.93 | 4.98 | 4.89 | 11,991 |
| January 07, 2026 | 4.92 | 4.95 | 4.95 | 5.02 | 4.92 | 3,332 |
| January 06, 2026 | 4.81 | 4.95 | 4.95 | 5 | 4.76 | 23,438 |
| January 05, 2026 | 4.9 | 4.92 | 4.92 | 5 | 4.9 | 10,275 |
| January 02, 2026 | 4.89 | 4.88 | 4.88 | 4.91 | 4.87 | 1,963 |
| December 30, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.85 | 9,648 |
| December 29, 2025 | 4.89 | 4.89 | 4.89 | 5 | 4.73 | 30,166 |
| December 23, 2025 | 4.89 | 4.88 | 4.88 | 4.89 | 4.76 | 11,745 |
| December 22, 2025 | 4.9 | 4.93 | 4.93 | 4.95 | 4.9 | 272 |
| December 19, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.88 | 392 |
| December 18, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.9 | 1,472 |
| December 17, 2025 | 4.89 | 4.95 | 4.95 | 4.95 | 4.89 | 1,659 |
| December 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| December 15, 2025 | 4.97 | 4.91 | 4.91 | 4.97 | 4.91 | 1,240 |
| December 12, 2025 | 4.96 | 4.87 | 4.87 | 4.97 | 4.84 | 22,984 |
| December 11, 2025 | 5.02 | 5 | 5 | 5.02 | 4.96 | 7,663 |
| December 10, 2025 | 5 | 5.04 | 5.04 | 5.06 | 5 | 314 |
| December 09, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 2,086 |
| December 08, 2025 | 5 | 5.08 | 5.08 | 5.2 | 5 | 3,846 |
| December 05, 2025 | 4.98 | 4.95 | 4.95 | 4.99 | 4.93 | 1,294 |
| December 04, 2025 | 4.92 | 4.94 | 4.94 | 4.98 | 4.92 | 1,378 |
| December 03, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 721 |
| December 02, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,172 |
| December 01, 2025 | 4.99 | 4.92 | 4.92 | 5 | 4.92 | 12,668 |
| November 28, 2025 | 5 | 4.92 | 4.92 | 5 | 4.92 | 954 |
| November 27, 2025 | 5.1 | 4.95 | 4.95 | 5.1 | 4.92 | 876 |
| November 26, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.92 | 3,036 |
| November 25, 2025 | 5 | 4.99 | 4.99 | 5 | 4.92 | 743 |
| November 24, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.9 | 8,893 |
| November 21, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.75 | 1,499 |
| November 20, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.8 | 414 |
| November 19, 2025 | 4.8 | 4.82 | 4.82 | 4.87 | 4.75 | 6,155 |
| November 18, 2025 | 4.82 | 4.85 | 4.85 | 4.87 | 4.78 | 2,038 |
| November 17, 2025 | 4.86 | 4.92 | 4.92 | 4.92 | 4.82 | 2,046 |
| November 14, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 1,576 |
| November 13, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 775 |
| November 12, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.84 | 1,786 |
| November 11, 2025 | 4.91 | 4.9 | 4.9 | 4.92 | 4.86 | 1,810 |
| November 10, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.86 | 1,121 |
| November 07, 2025 | 4.88 | 4.9 | 4.9 | 4.9 | 4.85 | 1,061 |
| November 06, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.85 | 13,760 |
| November 05, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 28 |
| November 04, 2025 | 4.99 | 4.85 | 4.85 | 4.99 | 4.85 | 1,457 |
| November 03, 2025 | 4.96 | 4.99 | 4.99 | 5.06 | 4.92 | 3,627 |
| October 31, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 90 |
| October 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 11,192 |
| October 29, 2025 | 4.77 | 4.82 | 4.82 | 4.82 | 4.77 | 11,192 |
| October 28, 2025 | 4.88 | 4.79 | 4.79 | 4.88 | 4.76 | 10,068 |
| October 27, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.88 | 28 |
| October 24, 2025 | 4.94 | 4.88 | 4.88 | 4.95 | 4.88 | 3,095 |
| October 23, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.86 | 10,152 |
| October 22, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.92 | 2,143 |
| October 21, 2025 | 4.92 | 4.99 | 4.99 | 4.99 | 4.92 | 584 |
| October 20, 2025 | 4.96 | 4.92 | 4.92 | 4.96 | 4.92 | 1,666 |
| October 17, 2025 | 4.93 | 4.86 | 4.86 | 4.93 | 4.86 | 643 |
| October 16, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.86 | 1,256 |