4.18
+0.37(+9.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.96 | 3.81 | 3.81 | 3.96 | 3.7 | 23,823 |
| January 13, 2026 | 3.44 | 3.79 | 3.79 | 3.96 | 3.44 | 49,897 |
| January 12, 2026 | 3.45 | 3.42 | 3.42 | 3.46 | 3.3 | 12,773 |
| January 09, 2026 | 3.23 | 3.43 | 3.43 | 3.44 | 3.15 | 3,693 |
| January 08, 2026 | 3.23 | 3.17 | 3.17 | 3.23 | 3.1 | 6,630 |
| January 07, 2026 | 3.2 | 3.2 | 3.2 | 3.23 | 3.13 | 16,668 |
| January 06, 2026 | 3.5 | 3.03 | 3.03 | 3.5 | 2.96 | 107,834 |
| January 05, 2026 | 3.5 | 3.36 | 3.36 | 3.52 | 3.3 | 79,695 |
| January 02, 2026 | 2.82 | 3.15 | 3.15 | 3.19 | 2.82 | 45,523 |
| December 30, 2025 | 2.66 | 2.76 | 2.76 | 2.8 | 2.66 | 51,538 |
| December 29, 2025 | 2.65 | 2.55 | 2.55 | 2.8 | 2.5 | 103,445 |
| December 23, 2025 | 2.38 | 2.4 | 2.4 | 2.45 | 2.37 | 24,239 |
| December 22, 2025 | 2.42 | 2.38 | 2.38 | 2.43 | 2.37 | 35,416 |
| December 19, 2025 | 2.44 | 2.38 | 2.38 | 2.44 | 2.31 | 159,562 |
| December 18, 2025 | 2.43 | 2.42 | 2.42 | 2.45 | 2.42 | 7,856 |
| December 17, 2025 | 2.48 | 2.44 | 2.44 | 2.48 | 2.43 | 18,897 |
| December 16, 2025 | 2.53 | 2.46 | 2.46 | 2.53 | 2.46 | 6,692 |
| December 15, 2025 | 2.59 | 2.52 | 2.52 | 2.59 | 2.5 | 347 |
| December 12, 2025 | 2.5 | 2.5 | 2.5 | 2.5 | 2.45 | 9,725 |
| December 11, 2025 | 2.54 | 2.47 | 2.47 | 2.54 | 2.46 | 9,897 |
| December 10, 2025 | 2.51 | 2.47 | 2.47 | 2.51 | 2.45 | 13,198 |
| December 09, 2025 | 2.46 | 2.52 | 2.52 | 2.59 | 2.43 | 35,056 |
| December 08, 2025 | 2.58 | 2.45 | 2.45 | 2.58 | 2.43 | 19,435 |
| December 05, 2025 | 2.55 | 2.53 | 2.53 | 2.57 | 2.51 | 28,445 |
| December 04, 2025 | 2.58 | 2.51 | 2.51 | 2.58 | 2.48 | 48,200 |
| December 03, 2025 | 2.57 | 2.52 | 2.52 | 2.58 | 2.52 | 34,899 |
| December 02, 2025 | 2.48 | 2.53 | 2.53 | 2.64 | 2.47 | 30,167 |
| December 01, 2025 | 2.59 | 2.51 | 2.51 | 2.6 | 2.5 | 21,231 |
| November 28, 2025 | 2.72 | 2.48 | 2.48 | 2.72 | 2.48 | 58,087 |
| November 27, 2025 | 2.36 | 2.57 | 2.57 | 2.69 | 2.32 | 32,058 |
| November 26, 2025 | 2.26 | 2.28 | 2.28 | 2.36 | 2.23 | 66,371 |
| November 25, 2025 | 2.48 | 2.3 | 2.3 | 2.5 | 2.19 | 50,724 |
| November 24, 2025 | 2.52 | 2.49 | 2.49 | 2.55 | 2.49 | 57,396 |
| November 21, 2025 | 2.5 | 2.55 | 2.55 | 2.55 | 2.5 | 12,701 |
| November 20, 2025 | 2.52 | 2.53 | 2.53 | 2.67 | 2.5 | 2,522 |
| November 19, 2025 | 2.61 | 2.46 | 2.46 | 2.61 | 2.46 | 22,618 |
| November 18, 2025 | 2.69 | 2.62 | 2.62 | 2.71 | 2.55 | 3,384 |
| November 17, 2025 | 2.7 | 2.71 | 2.71 | 2.77 | 2.62 | 87,979 |
| November 14, 2025 | 2.55 | 2.66 | 2.66 | 2.69 | 2.37 | 1.28M |
| November 13, 2025 | 3.38 | 2.98 | 2.98 | 3.38 | 2.96 | 105,506 |
| November 12, 2025 | 3.9 | 3.6 | 3.6 | 4.18 | 3.55 | 86,531 |
| November 11, 2025 | 4.6 | 4.52 | 4.52 | 4.61 | 4.02 | 21,814 |
| November 10, 2025 | 5 | 4.68 | 4.68 | 5 | 4.63 | 19,422 |
| November 07, 2025 | 5.04 | 4.9 | 4.9 | 5.17 | 4.9 | 433 |
| November 06, 2025 | 5.37 | 5.15 | 5.15 | 5.5 | 5.04 | 3,208 |
| November 05, 2025 | 5.5 | 5.41 | 5.41 | 5.73 | 4.93 | 18,727 |
| November 04, 2025 | 6.4 | 5.65 | 5.65 | 6.49 | 5.27 | 30,344 |
| November 03, 2025 | 5.2 | 7.31 | 7.31 | 7.8 | 5 | 65,586 |
| October 31, 2025 | 5.16 | 5.03 | 5.03 | 5.2 | 4.88 | 12,570 |
| October 30, 2025 | 5.72 | 5.14 | 5.14 | 5.72 | 4.93 | 21,970 |
| October 29, 2025 | 6.52 | 5.69 | 5.69 | 6.65 | 5.49 | 31,636 |
| October 28, 2025 | 5.98 | 6.53 | 6.53 | 6.94 | 5.66 | 13,451 |
| October 27, 2025 | 4.39 | 4.51 | 4.51 | 4.59 | 4.3 | 8,093 |
| October 24, 2025 | 7.92 | 7.5 | 7.5 | 7.92 | 7.49 | 16 |
| October 23, 2025 | 7.87 | 7.95 | 7.95 | 7.95 | 7.8 | 2,059 |
| October 22, 2025 | 7.9 | 7.97 | 7.97 | 7.97 | 7.8 | 3,091 |
| October 21, 2025 | 7.87 | 7.73 | 7.73 | 7.87 | 7.65 | 2,883 |
| October 20, 2025 | 7.73 | 7.78 | 7.78 | 7.78 | 7.59 | 414 |
| October 17, 2025 | 7.54 | 7.57 | 7.57 | 7.57 | 7.54 | 23 |
| October 16, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.55 | 618 |
