5.63
+0.02799997(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.65 | 5.6 | 5.6 | 5.7 | 5.56 | 325,966 |
| January 12, 2026 | 5.54 | 5.58 | 5.58 | 5.61 | 5.47 | 142,687 |
| January 09, 2026 | 5.62 | 5.59 | 5.59 | 5.66 | 5.56 | 309,560 |
| January 08, 2026 | 5.78 | 5.55 | 5.55 | 5.84 | 5.55 | 312,452 |
| January 07, 2026 | 5.48 | 5.81 | 5.81 | 5.89 | 5.48 | 615,338 |
| January 06, 2026 | 5.56 | 5.5 | 5.5 | 5.58 | 5.42 | 144,073 |
| January 05, 2026 | 5.58 | 5.58 | 5.58 | 5.62 | 5.55 | 191,682 |
| January 02, 2026 | 5.62 | 5.55 | 5.55 | 5.69 | 5.52 | 294,364 |
| December 30, 2025 | 5.57 | 5.59 | 5.59 | 5.61 | 5.57 | 59,687 |
| December 29, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.48 | 265,323 |
| December 23, 2025 | 5.55 | 5.54 | 5.54 | 5.56 | 5.48 | 139,653 |
| December 22, 2025 | 5.52 | 5.51 | 5.51 | 5.56 | 5.48 | 222,661 |
| December 19, 2025 | 5.42 | 5.48 | 5.48 | 5.49 | 5.42 | 208,001 |
| December 18, 2025 | 5.31 | 5.43 | 5.43 | 5.46 | 5.31 | 255,399 |
| December 17, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.29 | 139,413 |
| December 16, 2025 | 5.26 | 5.29 | 5.29 | 5.3 | 5.21 | 222,104 |
| December 15, 2025 | 5.28 | 5.29 | 5.29 | 5.33 | 5.2 | 189,573 |
| December 12, 2025 | 5.37 | 5.26 | 5.26 | 5.4 | 5.25 | 187,386 |
| December 11, 2025 | 5.31 | 5.41 | 5.41 | 5.53 | 5.3 | 498,468 |
| December 10, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.26 | 157,696 |
| December 09, 2025 | 5.25 | 5.34 | 5.34 | 5.35 | 5.25 | 153,746 |
| December 08, 2025 | 5.21 | 5.25 | 5.25 | 5.29 | 5.19 | 154,834 |
| December 05, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.23 | 92,404 |
| December 04, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.27 | 155,624 |
| December 03, 2025 | 5.3 | 5.27 | 5.27 | 5.32 | 5.26 | 140,501 |
| December 02, 2025 | 5.28 | 5.31 | 5.31 | 5.34 | 5.28 | 188,767 |
| December 01, 2025 | 5.24 | 5.27 | 5.27 | 5.32 | 5.23 | 319,777 |
| November 28, 2025 | 5.26 | 5.21 | 5.21 | 5.28 | 5.19 | 249,459 |
| November 27, 2025 | 5.22 | 5.23 | 5.23 | 5.28 | 5.19 | 140,802 |
| November 26, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.15 | 198,192 |
| November 25, 2025 | 5.22 | 5.24 | 5.24 | 5.28 | 5.2 | 392,744 |
| November 24, 2025 | 5.17 | 5.19 | 5.19 | 5.23 | 5.11 | 365,036 |
| November 21, 2025 | 5.08 | 5.15 | 5.15 | 5.22 | 5.08 | 383,593 |
| November 20, 2025 | 5.34 | 5.22 | 5.22 | 5.37 | 5.21 | 434,705 |
| November 19, 2025 | 5.69 | 5.24 | 5.24 | 5.8 | 5.2 | 1.01M |
| November 18, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.58 | 369,141 |
| November 17, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.73 | 377,695 |
| November 14, 2025 | 5.77 | 5.84 | 5.84 | 5.84 | 5.63 | 309,593 |
| November 13, 2025 | 6 | 6 | 6 | 6 | 6 | 284,896 |
| November 12, 2025 | 5.89 | 6 | 6 | 6 | 5.86 | 336,037 |
| November 11, 2025 | 5.95 | 5.91 | 5.91 | 5.99 | 5.88 | 328,211 |
| November 10, 2025 | 5.94 | 5.87 | 5.87 | 5.99 | 5.85 | 402,357 |
| November 07, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.86 | 493,956 |
| November 06, 2025 | 5.96 | 5.96 | 5.96 | 6.06 | 5.93 | 638,749 |
| November 05, 2025 | 5.87 | 5.98 | 5.98 | 5.98 | 5.85 | 660,097 |
| November 04, 2025 | 6.04 | 5.97 | 5.97 | 6.08 | 5.95 | 614,627 |
| November 03, 2025 | 6.02 | 6.15 | 6.15 | 6.23 | 6.01 | 798,867 |
| October 31, 2025 | 6.1 | 5.9 | 5.9 | 6.11 | 5.86 | 694,922 |
| October 30, 2025 | 6.2 | 6.17 | 6.17 | 6.22 | 6.08 | 1.2M |
| October 29, 2025 | 6.43 | 6.34 | 6.34 | 6.51 | 6.2 | 2.3M |
| October 28, 2025 | 5.45 | 6.6 | 6.6 | 6.66 | 5.44 | 2.18M |
| October 27, 2025 | 5.33 | 5.44 | 5.44 | 5.47 | 5.3 | 428,029 |
| October 24, 2025 | 5.25 | 5.32 | 5.32 | 5.32 | 5.16 | 562,268 |
| October 23, 2025 | 5.18 | 5.25 | 5.25 | 5.32 | 4.98 | 1.36M |
| October 22, 2025 | 4.81 | 4.73 | 4.73 | 4.82 | 4.7 | 289,897 |
| October 21, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.81 | 224,989 |
| October 20, 2025 | 4.86 | 4.88 | 4.88 | 4.92 | 4.86 | 202,964 |
| October 17, 2025 | 4.8 | 4.88 | 4.88 | 4.9 | 4.75 | 333,142 |
| October 16, 2025 | 4.81 | 4.88 | 4.88 | 4.94 | 4.8 | 471,990 |
| October 15, 2025 | 4.67 | 4.76 | 4.76 | 4.79 | 4.66 | 386,377 |
