8.64
+0.08(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.81 | 8.64 | 8.64 | 8.84 | 8.4 | 2,212 |
| February 19, 2026 | 8.09 | 8.56 | 8.56 | 8.56 | 8 | 2,254 |
| February 18, 2026 | 7.58 | 7.73 | 7.73 | 7.73 | 7.57 | 605 |
| February 17, 2026 | 7.67 | 7.5 | 7.5 | 7.78 | 7.5 | 93 |
| February 16, 2026 | 7.41 | 7.61 | 7.61 | 7.61 | 7.15 | 3,094 |
| February 13, 2026 | 7.51 | 7.5 | 7.5 | 7.58 | 7.5 | 10,768 |
| February 12, 2026 | 7.51 | 7.51 | 7.49 | 7.74 | 7.47 | 4,662 |
| February 11, 2026 | 7.24 | 7.36 | 7.36 | 7.36 | 7.21 | 131 |
| February 10, 2026 | 7.16 | 7.26 | 7.26 | 7.26 | 7.16 | 2,996 |
| February 09, 2026 | 6.86 | 7.17 | 7.17 | 7.17 | 6.86 | 6,962 |
| February 06, 2026 | 6.85 | 6.81 | 6.81 | 6.85 | 6.79 | 1,158 |
| February 05, 2026 | 6.77 | 6.92 | 6.92 | 6.93 | 6.77 | 1,651 |
| February 04, 2026 | 6.73 | 6.79 | 6.79 | 6.88 | 6.73 | 2,769 |
| February 03, 2026 | 6.63 | 6.53 | 6.53 | 6.63 | 6.53 | 328 |
| February 02, 2026 | 6.28 | 6.47 | 6.47 | 6.47 | 6.24 | 8,004 |
| January 30, 2026 | 6.8 | 6.58 | 6.58 | 6.8 | 6.49 | 19,501 |
| January 29, 2026 | 6.67 | 6.79 | 6.79 | 6.81 | 6.67 | 1,519 |
| January 28, 2026 | 6.64 | 6.62 | 6.62 | 6.64 | 6.6 | 121 |
| January 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | 4,941 |
| January 26, 2026 | 6.4 | 6.53 | 6.53 | 6.62 | 6.4 | 10,570 |
| January 23, 2026 | 6.33 | 6.34 | 6.34 | 6.39 | 6.33 | 8,852 |
| January 22, 2026 | 6.26 | 6.23 | 6.23 | 6.28 | 6.19 | 53,971 |
| January 21, 2026 | 6.13 | 6.2 | 6.21 | 6.21 | 6.03 | 1,418 |
| January 20, 2026 | 6.03 | 6.07 | 6.07 | 6.07 | 5.97 | 2,274 |
| January 19, 2026 | 6.17 | 6.11 | 6.11 | 6.19 | 6.11 | 7,656 |
| January 16, 2026 | 6.02 | 6.25 | 6.25 | 6.25 | 6.02 | 300,261 |
| January 15, 2026 | 6.1 | 6 | 6 | 6.1 | 6 | 4,474 |
| January 14, 2026 | 6.05 | 6.16 | 6.16 | 6.16 | 6.05 | 939 |
| January 13, 2026 | 5.9 | 6.07 | 6.07 | 6.09 | 5.9 | 425 |
| January 12, 2026 | 6.02 | 5.9 | 5.9 | 6.03 | 5.87 | 2,523 |
| January 09, 2026 | 5.9 | 5.99 | 5.99 | 5.99 | 5.89 | 709 |
| January 08, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.59 | 3,657 |
| January 07, 2026 | 5.79 | 5.72 | 5.72 | 5.79 | 5.66 | 7,413 |
| January 06, 2026 | 6.11 | 5.92 | 5.92 | 6.22 | 5.83 | 4,597 |
| January 05, 2026 | 6.04 | 6.03 | 6.03 | 6.27 | 5.98 | 40,515 |
| January 02, 2026 | 5.48 | 5.64 | 5.64 | 5.68 | 5.48 | 1,050 |
| December 31, 2025 | 5.34 | 5.57 | 5.57 | 5.63 | 5.34 | 8,025 |
| December 30, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 837 |
| December 29, 2025 | 4.95 | 5.05 | 5.05 | 5.07 | 4.95 | 275 |
| December 24, 2025 | 4.95 | 4.91 | 4.91 | 4.95 | 4.91 | 1,714 |
| December 23, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.88 | 128 |
| December 22, 2025 | 4.83 | 4.94 | 4.94 | 4.94 | 4.82 | 415 |
| December 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 14 |
| December 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 12 |
| December 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 20 |
| December 16, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.79 | 49 |
| December 15, 2025 | 5.09 | 5.04 | 5.04 | 5.09 | 5.04 | 825 |
| December 12, 2025 | 5.02 | 5.09 | 5.09 | 5.1 | 5.02 | 19 |
| December 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 20 |
| December 10, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 4,745 |
| December 09, 2025 | 5 | 5 | 5 | 5 | 5 | 7,000 |
| December 08, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 1,004 |
| December 05, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.12 | 1,657 |
| December 04, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 237 |
| December 03, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 5.01 | 34,365 |
| December 02, 2025 | 4.81 | 4.82 | 4.82 | 4.85 | 4.81 | 1,224 |
| December 01, 2025 | 4.87 | 4.9 | 4.9 | 4.9 | 4.87 | 25 |
| November 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,300 |
| November 27, 2025 | 4.78 | 4.77 | 4.77 | 4.78 | 4.77 | 6 |
| November 26, 2025 | 4.83 | 4.78 | 4.78 | 4.83 | 4.75 | 6,577 |