5.43
+0.0008(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.43 | 5.43 | 5.43 | 5.44 | 5.43 | 85,390 |
| February 19, 2026 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 77,157 |
| February 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 23,347 |
| February 17, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 23,478 |
| February 16, 2026 | 5.44 | 5.43 | 5.43 | 5.44 | 5.43 | 23,642 |
| February 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 113,280 |
| February 12, 2026 | 5.42 | 5.43 | 5.43 | 5.43 | 5.42 | 64,339 |
| February 11, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.41 | 44,136 |
| February 10, 2026 | 5.42 | 5.42 | 5.42 | 5.43 | 5.42 | 25,538 |
| February 09, 2026 | 5.43 | 5.42 | 5.42 | 5.43 | 5.41 | 40,352 |
| February 06, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.41 | 49,725 |
| February 05, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 38,221 |
| February 04, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 458,378 |
| February 03, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 84,438 |
| February 02, 2026 | 5.42 | 5.41 | 5.41 | 5.42 | 5.41 | 63,466 |
| January 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 26,609 |
| January 29, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 63,305 |
| January 28, 2026 | 5.4 | 5.41 | 5.41 | 5.42 | 5.4 | 314,594 |
| January 27, 2026 | 5.4 | 5.4 | 5.4 | 5.41 | 5.4 | 329,747 |
| January 26, 2026 | 5.41 | 5.4 | 5.4 | 5.41 | 5.39 | 594,607 |
| January 23, 2026 | 5.39 | 5.39 | 5.39 | 5.4 | 5.39 | 21,243 |
| January 22, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 43,560 |
| January 21, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 159,025 |
| January 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 159,401 |
| January 19, 2026 | 5.41 | 5.4 | 5.4 | 5.41 | 5.39 | 292,690 |
| January 16, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 209,419 |
| January 15, 2026 | 5.41 | 5.4 | 5.4 | 5.41 | 5.4 | 168,297 |
| January 14, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.39 | 75,839 |
| January 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 68,498 |
| January 12, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 235,333 |
| January 09, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 34,278 |
| January 08, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.38 | 110,241 |
| January 07, 2026 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 52,143 |
| January 06, 2026 | 5.37 | 5.38 | 5.38 | 5.38 | 5.37 | 33,868 |
| January 05, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 48,504 |
| January 02, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.36 | 404,576 |
| December 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 17,064 |
| December 29, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 95,718 |
| December 23, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.36 | 18,306 |
| December 22, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 61,616 |
| December 19, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.35 | 27,413 |
| December 18, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.36 | 66,988 |
| December 17, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 57,274 |
| December 16, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.36 | 114,069 |
| December 15, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.36 | 86,923 |
| December 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 38,091 |
| December 11, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.36 | 106,122 |
| December 10, 2025 | 5.35 | 5.35 | 5.35 | 5.36 | 5.35 | 59,291 |
| December 09, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 100,353 |
| December 08, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 125,338 |
| December 05, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.36 | 72,248 |
| December 04, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 14,325 |
| December 03, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 801,147 |
| December 02, 2025 | 5.39 | 5.37 | 5.37 | 5.39 | 5.37 | 41,172 |
| December 01, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.38 | 124,135 |
| November 28, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 254,651 |
| November 27, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.38 | 236,722 |
| November 26, 2025 | 5.37 | 5.38 | 5.38 | 5.39 | 5.37 | 30,434 |
| November 25, 2025 | 5.38 | 5.39 | 5.39 | 5.39 | 5.38 | 25,698 |
| November 24, 2025 | 5.39 | 5.38 | 5.38 | 5.39 | 5.37 | 35,529 |