5.11
+0.0092(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 59,643 |
| January 13, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 240,138 |
| January 12, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 75,418 |
| January 09, 2026 | 5.09 | 5.1 | 5.1 | 5.11 | 5.09 | 273,814 |
| January 08, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 58,986 |
| January 07, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.09 | 279,663 |
| January 06, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 126,448 |
| January 05, 2026 | 5.09 | 5.09 | 5.09 | 5.1 | 5.09 | 284,099 |
| January 02, 2026 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 134,932 |
| December 30, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 6,730 |
| December 29, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.08 | 311,322 |
| December 23, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 58,339 |
| December 22, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 30,383 |
| December 19, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 65,414 |
| December 18, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.07 | 366,885 |
| December 17, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 288,589 |
| December 16, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 106,285 |
| December 15, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 155,198 |
| December 12, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 87,631 |
| December 11, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 218,764 |
| December 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | 267,454 |
| December 09, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 117,419 |
| December 08, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 128,864 |
| December 05, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 212,486 |
| December 04, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 57,476 |
| December 03, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.06 | 228,584 |
| December 02, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 75,482 |
| December 01, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.06 | 156,702 |
| November 28, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 327,582 |
| November 27, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.07 | 577,913 |
| November 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 348,383 |
| November 25, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 262,275 |
| November 24, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 269,751 |
| November 21, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 145,577 |
| November 20, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.06 | 76,648 |
| November 19, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 208,163 |
| November 18, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 182,949 |
| November 17, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.06 | 147,242 |
| November 14, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 222,505 |
| November 13, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.07 | 91,721 |
| November 12, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 76,988 |
| November 11, 2025 | 5.07 | 5.08 | 5.08 | 5.08 | 5.07 | 76,705 |
| November 10, 2025 | 5.06 | 5.07 | 5.07 | 5.08 | 5.06 | 184,734 |
| November 07, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 152,364 |
| November 06, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 418,258 |
| November 05, 2025 | 5.07 | 5.06 | 5.06 | 5.1 | 5.06 | 184,304 |
| November 04, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.07 | 352,909 |
| November 03, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 264,815 |
| October 31, 2025 | 5.06 | 5.08 | 5.08 | 5.08 | 5.06 | 158,398 |
| October 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 181,710 |
| October 29, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 180,324 |
| October 28, 2025 | 5.08 | 5.09 | 5.09 | 5.09 | 5.08 | 340,735 |
| October 27, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.07 | 225,796 |
| October 24, 2025 | 5.08 | 5.08 | 5.08 | 5.09 | 5.06 | 71,283 |
| October 23, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.06 | 343,962 |
| October 22, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.07 | 98,452 |
| October 21, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 195,765 |
| October 20, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.05 | 91,914 |
| October 17, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 47,633 |
| October 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.06 | 214,863 |