4.85
+0.084(+1.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.76 | 4.85 | 4.85 | 4.87 | 4.69 | 1.36M |
| February 19, 2026 | 4.8 | 4.77 | 4.77 | 4.92 | 4.75 | 1.18M |
| February 18, 2026 | 4.8 | 4.76 | 4.76 | 4.85 | 4.61 | 2.86M |
| February 17, 2026 | 4.87 | 4.8 | 4.8 | 4.93 | 4.69 | 2.48M |
| February 16, 2026 | 5.33 | 4.95 | 4.95 | 5.4 | 4.94 | 1.94M |
| February 13, 2026 | 5.25 | 5.24 | 5.24 | 5.4 | 5.14 | 1.24M |
| February 12, 2026 | 5.55 | 5.24 | 5.24 | 5.56 | 5.24 | 2.53M |
| February 11, 2026 | 5.45 | 5.54 | 5.54 | 5.63 | 5.45 | 1.83M |
| February 10, 2026 | 5.49 | 5.53 | 5.53 | 5.79 | 5.37 | 5.14M |
| February 09, 2026 | 5.75 | 5.9 | 5.9 | 5.98 | 5.73 | 2.06M |
| February 06, 2026 | 5.58 | 5.71 | 5.71 | 5.72 | 5.49 | 971,086 |
| February 05, 2026 | 5.65 | 5.67 | 5.67 | 5.73 | 5.55 | 1.19M |
| February 04, 2026 | 5.44 | 5.63 | 5.63 | 5.64 | 5.31 | 1.78M |
| February 03, 2026 | 5.79 | 5.45 | 5.45 | 5.79 | 5.44 | 1.76M |
| February 02, 2026 | 5.65 | 5.7 | 5.7 | 5.8 | 5.56 | 1.21M |
| January 30, 2026 | 5.51 | 5.66 | 5.66 | 5.66 | 5.49 | 992,539 |
| January 29, 2026 | 5.58 | 5.5 | 5.5 | 5.68 | 5.5 | 1.2M |
| January 28, 2026 | 5.62 | 5.69 | 5.69 | 5.75 | 5.6 | 696,742 |
| January 27, 2026 | 5.88 | 5.62 | 5.62 | 5.88 | 5.51 | 1.17M |
| January 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.68 | 624,396 |
| January 23, 2026 | 5.87 | 5.82 | 5.82 | 5.92 | 5.78 | 944,733 |
| January 22, 2026 | 5.66 | 5.85 | 5.85 | 5.93 | 5.64 | 1.95M |
| January 21, 2026 | 5.46 | 5.57 | 5.57 | 5.59 | 5.4 | 1.1M |
| January 20, 2026 | 5.61 | 5.41 | 5.41 | 5.65 | 5.41 | 2.75M |
| January 19, 2026 | 5.64 | 5.67 | 5.67 | 5.74 | 5.61 | 1.2M |
| January 16, 2026 | 6 | 5.76 | 5.76 | 6.01 | 5.72 | 1.64M |
| January 15, 2026 | 6.01 | 5.84 | 5.84 | 6.06 | 5.83 | 1.41M |
| January 14, 2026 | 6.18 | 6.02 | 6.02 | 6.23 | 5.98 | 1.59M |
| January 13, 2026 | 6.43 | 6.18 | 6.18 | 6.5 | 6.14 | 1.7M |
| January 12, 2026 | 6.1 | 6.37 | 6.37 | 6.37 | 6.05 | 1.57M |
| January 09, 2026 | 5.98 | 6.04 | 6.04 | 6.22 | 5.89 | 2.5M |
| January 08, 2026 | 5.8 | 5.74 | 5.75 | 5.85 | 5.66 | 788,611 |
| January 07, 2026 | 5.51 | 5.76 | 5.76 | 5.79 | 5.5 | 1.81M |
| January 06, 2026 | 5.99 | 5.7 | 5.7 | 5.99 | 5.7 | 1.51M |
| January 05, 2026 | 5.81 | 5.95 | 5.95 | 6.02 | 5.77 | 914,228 |
| January 02, 2026 | 6.06 | 5.93 | 5.93 | 6.17 | 5.9 | 1.7M |
| December 30, 2025 | 5.95 | 6.05 | 6.05 | 6.06 | 5.89 | 731,362 |
| December 29, 2025 | 5.89 | 5.95 | 5.95 | 6 | 5.89 | 875,993 |
| December 23, 2025 | 5.98 | 5.89 | 5.89 | 6 | 5.85 | 865,419 |
| December 22, 2025 | 5.76 | 5.99 | 5.99 | 5.99 | 5.73 | 1.12M |
| December 19, 2025 | 5.65 | 5.78 | 5.78 | 5.8 | 5.62 | 1.72M |
| December 18, 2025 | 5.61 | 5.62 | 5.62 | 5.67 | 5.57 | 590,936 |
| December 17, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.5 | 1.14M |
| December 16, 2025 | 5.62 | 5.6 | 5.6 | 5.64 | 5.57 | 744,086 |
| December 15, 2025 | 5.65 | 5.67 | 5.67 | 5.78 | 5.64 | 898,082 |
| December 12, 2025 | 5.7 | 5.66 | 5.66 | 5.75 | 5.64 | 747,801 |
| December 11, 2025 | 5.55 | 5.69 | 5.69 | 5.69 | 5.52 | 1.32M |
| December 10, 2025 | 5.66 | 5.6 | 5.6 | 5.66 | 5.57 | 760,987 |
| December 09, 2025 | 5.52 | 5.66 | 5.66 | 5.69 | 5.48 | 1.21M |
| December 08, 2025 | 5.59 | 5.57 | 5.57 | 5.66 | 5.55 | 799,991 |
| December 05, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.51 | 797,240 |
| December 04, 2025 | 5.59 | 5.56 | 5.56 | 5.65 | 5.54 | 910,885 |
| December 03, 2025 | 5.53 | 5.51 | 5.51 | 5.57 | 5.49 | 882,328 |
| December 02, 2025 | 5.61 | 5.54 | 5.54 | 5.61 | 5.52 | 753,974 |
| December 01, 2025 | 5.74 | 5.61 | 5.61 | 5.74 | 5.56 | 718,424 |
| November 28, 2025 | 5.69 | 5.78 | 5.78 | 5.8 | 5.61 | 672,960 |
| November 27, 2025 | 5.64 | 5.68 | 5.68 | 5.76 | 5.59 | 551,035 |
| November 26, 2025 | 5.62 | 5.65 | 5.65 | 5.8 | 5.59 | 1.37M |
| November 25, 2025 | 5.53 | 5.56 | 5.56 | 5.58 | 5.43 | 1.04M |
| November 24, 2025 | 5.47 | 5.5 | 5.5 | 5.56 | 5.44 | 1.56M |