6.46
+0.086(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.42 | 6.46 | 6.46 | 6.53 | 6.4 | 330,225 |
| February 19, 2026 | 6.27 | 6.38 | 6.38 | 6.44 | 6.24 | 251,061 |
| February 18, 2026 | 6.2 | 6.26 | 6.26 | 6.29 | 6.11 | 325,281 |
| February 17, 2026 | 5.92 | 6.02 | 6.02 | 6.02 | 5.89 | 104,118 |
| February 16, 2026 | 5.98 | 5.94 | 5.94 | 6.01 | 5.93 | 93,508 |
| February 13, 2026 | 5.83 | 5.91 | 5.91 | 5.91 | 5.8 | 128,404 |
| February 12, 2026 | 6.12 | 5.84 | 5.84 | 6.16 | 5.84 | 161,061 |
| February 11, 2026 | 5.92 | 6.07 | 6.07 | 6.13 | 5.92 | 177,036 |
| February 10, 2026 | 5.94 | 5.98 | 5.98 | 6.01 | 5.92 | 171,425 |
| February 09, 2026 | 5.93 | 5.97 | 5.97 | 5.97 | 5.85 | 132,253 |
| February 06, 2026 | 5.78 | 5.92 | 5.92 | 6 | 5.78 | 365,782 |
| February 05, 2026 | 5.7 | 5.8 | 5.8 | 5.8 | 5.7 | 234,851 |
| February 04, 2026 | 5.64 | 5.75 | 5.75 | 5.91 | 5.64 | 464,230 |
| February 03, 2026 | 5.64 | 5.61 | 5.61 | 5.68 | 5.56 | 169,155 |
| February 02, 2026 | 5.38 | 5.56 | 5.56 | 5.62 | 5.36 | 185,011 |
| January 30, 2026 | 5.32 | 5.43 | 5.43 | 5.49 | 5.3 | 405,423 |
| January 29, 2026 | 5.58 | 5.13 | 5.13 | 5.6 | 5.13 | 1.03M |
| January 28, 2026 | 5.7 | 5.64 | 5.64 | 5.75 | 5.53 | 455,322 |
| January 27, 2026 | 5.82 | 5.91 | 5.91 | 5.92 | 5.78 | 183,234 |
| January 26, 2026 | 5.73 | 5.79 | 5.79 | 5.8 | 5.7 | 183,645 |
| January 23, 2026 | 5.7 | 5.73 | 5.73 | 5.77 | 5.67 | 245,975 |
| January 22, 2026 | 5.55 | 5.58 | 5.58 | 5.64 | 5.54 | 205,826 |
| January 21, 2026 | 5.46 | 5.5 | 5.5 | 5.55 | 5.41 | 192,391 |
| January 20, 2026 | 5.57 | 5.57 | 5.57 | 5.59 | 5.46 | 256,424 |
| January 19, 2026 | 5.52 | 5.63 | 5.63 | 5.65 | 5.48 | 174,380 |
| January 16, 2026 | 5.71 | 5.71 | 5.71 | 5.8 | 5.67 | 194,227 |
| January 15, 2026 | 5.73 | 5.81 | 5.81 | 5.83 | 5.65 | 477,096 |
| January 14, 2026 | 5.6 | 5.61 | 5.61 | 5.66 | 5.58 | 151,083 |
| 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 |