5.14
+0.0004(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.14 | 5.14 | 5.14 | 5.15 | 5.13 | 31,958 |
| February 19, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 292,941 |
| February 18, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 120,204 |
| February 17, 2026 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 199,946 |
| February 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 62,701 |
| February 13, 2026 | 5.12 | 5.13 | 5.13 | 5.14 | 5.12 | 142,187 |
| February 12, 2026 | 5.12 | 5.13 | 5.13 | 5.13 | 5.12 | 83,866 |
| February 11, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.1 | 131,161 |
| February 10, 2026 | 5.11 | 5.12 | 5.12 | 5.13 | 5.11 | 34,660 |
| February 09, 2026 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 79,124 |
| February 06, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.11 | 146,037 |
| February 05, 2026 | 5.11 | 5.12 | 5.12 | 5.12 | 5.1 | 164,888 |
| February 04, 2026 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 113,730 |
| February 03, 2026 | 5.11 | 5.11 | 5.11 | 5.12 | 5.1 | 101,749 |
| February 02, 2026 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 35,563 |
| January 30, 2026 | 5.1 | 5.11 | 5.11 | 5.12 | 5.1 | 23,197 |
| January 29, 2026 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 205,906 |
| January 28, 2026 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 101,114 |
| January 27, 2026 | 5.11 | 5.1 | 5.1 | 5.12 | 5.1 | 184,994 |
| January 26, 2026 | 5.12 | 5.11 | 5.11 | 5.12 | 5.11 | 27,081 |
| January 23, 2026 | 5.1 | 5.11 | 5.11 | 5.11 | 5.1 | 182,176 |
| January 22, 2026 | 5.11 | 5.1 | 5.1 | 5.11 | 5.09 | 411,095 |
| January 21, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.09 | 54,977 |
| January 20, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 166,983 |
| January 19, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 70,730 |
| January 16, 2026 | 5.1 | 5.1 | 5.1 | 5.11 | 5.1 | 113,638 |
| January 15, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.09 | 55,085 |
| 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 |