5.69
-0.001(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.7 | 5.69 | 5.69 | 5.7 | 5.68 | 7,633 |
| February 19, 2026 | 5.68 | 5.69 | 5.69 | 5.71 | 5.68 | 3,489 |
| February 18, 2026 | 5.67 | 5.66 | 5.66 | 5.68 | 5.66 | 2,116 |
| February 17, 2026 | 5.68 | 5.67 | 5.67 | 5.7 | 5.66 | 8,926 |
| February 16, 2026 | 5.67 | 5.72 | 5.72 | 5.72 | 5.67 | 4,469 |
| February 13, 2026 | 5.62 | 5.66 | 5.66 | 5.67 | 5.62 | 42,098 |
| February 12, 2026 | 5.64 | 5.66 | 5.66 | 5.66 | 5.64 | 1,328 |
| February 11, 2026 | 5.62 | 5.64 | 5.64 | 5.64 | 5.62 | 24,250 |
| February 10, 2026 | 5.61 | 5.62 | 5.62 | 5.62 | 5.6 | 131,204 |
| February 09, 2026 | 5.63 | 5.61 | 5.61 | 5.63 | 5.58 | 21,011 |
| February 06, 2026 | 5.62 | 5.62 | 5.62 | 5.64 | 5.62 | 10,638 |
| February 05, 2026 | 5.59 | 5.63 | 5.63 | 5.63 | 5.59 | 12,932 |
| February 04, 2026 | 5.55 | 5.61 | 5.61 | 5.61 | 5.55 | 4,850 |
| February 03, 2026 | 5.57 | 5.56 | 5.56 | 5.57 | 5.56 | 2,044 |
| February 02, 2026 | 5.52 | 5.57 | 5.57 | 5.57 | 5.52 | 5,552 |
| January 30, 2026 | 5.45 | 5.49 | 5.49 | 5.49 | 5.45 | 127,949 |
| January 29, 2026 | 5.47 | 5.46 | 5.46 | 5.48 | 5.46 | 11,776 |
| January 28, 2026 | 5.47 | 5.48 | 5.48 | 5.48 | 5.46 | 6,625 |
| January 27, 2026 | 5.52 | 5.47 | 5.47 | 5.53 | 5.47 | 4,807 |
| January 26, 2026 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 6,701 |
| January 23, 2026 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 6,997 |
| January 22, 2026 | 5.54 | 5.53 | 5.53 | 5.55 | 5.53 | 8,046 |
| January 21, 2026 | 5.5 | 5.51 | 5.51 | 5.51 | 5.48 | 833 |
| January 20, 2026 | 5.53 | 5.52 | 5.52 | 5.53 | 5.5 | 25,990 |
| January 19, 2026 | 5.58 | 5.56 | 5.56 | 5.6 | 5.56 | 6,822 |
| January 16, 2026 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 9,754 |
| January 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.6 | 2,304 |
| January 14, 2026 | 5.56 | 5.58 | 5.58 | 5.58 | 5.56 | 2,782 |
| January 13, 2026 | 5.58 | 5.56 | 5.56 | 5.58 | 5.56 | 2,403 |
| January 12, 2026 | 5.57 | 5.58 | 5.58 | 5.59 | 5.56 | 14,270 |
| January 09, 2026 | 5.56 | 5.58 | 5.58 | 5.6 | 5.56 | 9,003 |
| January 08, 2026 | 5.53 | 5.57 | 5.57 | 5.57 | 5.53 | 1,817 |
| January 07, 2026 | 5.56 | 5.54 | 5.54 | 5.56 | 5.53 | 12,274 |
| January 06, 2026 | 5.52 | 5.53 | 5.53 | 5.53 | 5.51 | 4,874 |
| January 05, 2026 | 5.52 | 5.51 | 5.51 | 5.53 | 5.51 | 29,511 |
| January 02, 2026 | 5.54 | 5.5 | 5.5 | 5.54 | 5.5 | 14,922 |
| December 30, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.54 | 7,223 |
| December 29, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.53 | 60,294 |
| December 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 2,985 |
| December 22, 2025 | 5.5 | 5.51 | 5.51 | 5.51 | 5.49 | 8,176 |
| December 19, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.5 | 44,429 |
| December 18, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.5 | 4,211 |
| December 17, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.49 | 9,135 |
| December 16, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.48 | 25,087 |
| December 15, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 23,584 |
| December 12, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.5 | 3,207 |
| December 11, 2025 | 5.45 | 5.49 | 5.49 | 5.5 | 5.45 | 5,432 |
| December 10, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.49 | 17,354 |
| December 09, 2025 | 5.51 | 5.51 | 5.51 | 5.52 | 5.51 | 689 |
| December 08, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 2,255 |
| December 05, 2025 | 5.54 | 5.55 | 5.55 | 5.55 | 5.54 | 2,342 |
| December 04, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.54 | 6,089 |
| December 03, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.53 | 83,300 |
| December 02, 2025 | 5.57 | 5.56 | 5.56 | 5.58 | 5.55 | 1,485 |
| December 01, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.58 | 4,960 |
| November 28, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.62 | 10,577 |
| November 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 534 |
| November 26, 2025 | 5.61 | 5.62 | 5.62 | 5.62 | 5.61 | 2,131 |
| November 25, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.57 | 348,444 |
| November 24, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.57 | 6,730 |
