3.23
+0.02(+0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.16 | 485 |
| February 19, 2026 | 3.24 | 3.21 | 3.21 | 3.27 | 3.2 | 6,005 |
| February 18, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.22 | 2,167 |
| February 17, 2026 | 3.18 | 3.23 | 3.23 | 3.23 | 3.18 | 487 |
| February 16, 2026 | 3.23 | 3.26 | 3.26 | 3.26 | 3.23 | 305 |
| February 13, 2026 | 3.22 | 3.17 | 3.17 | 3.22 | 3.17 | 75 |
| February 12, 2026 | 3.39 | 3.18 | 3.18 | 3.39 | 3.18 | 1,398 |
| February 11, 2026 | 3.24 | 3.36 | 3.36 | 3.36 | 3.24 | 924 |
| February 10, 2026 | 3.32 | 3.27 | 3.27 | 3.32 | 3.26 | 3,450 |
| February 09, 2026 | 3.3 | 3.3 | 3.3 | 3.31 | 3.24 | 195 |
| February 06, 2026 | 3.19 | 3.23 | 3.23 | 3.23 | 3.18 | 272 |
| February 05, 2026 | 3.35 | 3.19 | 3.19 | 3.35 | 3.19 | 199 |
| February 04, 2026 | 3.34 | 3.39 | 3.39 | 3.39 | 3.32 | 19,372 |
| February 03, 2026 | 3.46 | 3.34 | 3.34 | 3.46 | 3.34 | 457 |
| February 02, 2026 | 3.54 | 3.47 | 3.47 | 3.55 | 3.47 | 1,527 |
| January 30, 2026 | 3.48 | 3.48 | 3.48 | 3.57 | 3.48 | 3,823 |
| January 29, 2026 | 3.48 | 3.46 | 3.46 | 3.49 | 3.45 | 4,789 |
| January 28, 2026 | 3.35 | 3.38 | 3.38 | 3.43 | 3.35 | 634,520 |
| January 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1 |
| January 26, 2026 | 3.42 | 3.39 | 3.39 | 3.42 | 3.39 | 584 |
| January 23, 2026 | 3.56 | 3.49 | 3.49 | 3.56 | 3.46 | 59 |
| January 22, 2026 | 3.4 | 3.5 | 3.5 | 3.51 | 3.4 | 1,974 |
| January 21, 2026 | 3.4 | 3.38 | 3.38 | 3.41 | 3.33 | 40,792 |
| January 20, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.4 | 12,341 |
| January 19, 2026 | 3.53 | 3.58 | 3.58 | 3.59 | 3.5 | 8,298 |
| January 16, 2026 | 3.67 | 3.59 | 3.59 | 3.67 | 3.59 | 11,181 |
| January 15, 2026 | 3.71 | 3.69 | 3.69 | 3.71 | 3.67 | 2,476 |
| January 14, 2026 | 3.77 | 3.7 | 3.7 | 3.78 | 3.7 | 480 |
| January 13, 2026 | 3.75 | 3.77 | 3.77 | 3.81 | 3.75 | 851 |
| January 12, 2026 | 3.84 | 3.85 | 3.85 | 3.85 | 3.76 | 351,520 |
| January 09, 2026 | 3.97 | 3.84 | 3.84 | 3.97 | 3.8 | 6,917 |
| January 08, 2026 | 3.86 | 3.96 | 3.96 | 3.96 | 3.86 | 13 |
| January 07, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.85 | 1,210 |
| January 06, 2026 | 3.83 | 3.89 | 3.89 | 3.89 | 3.83 | 6,371 |
| January 05, 2026 | 3.94 | 3.82 | 3.82 | 3.94 | 3.8 | 2,957 |
| January 02, 2026 | 4 | 3.98 | 3.98 | 4 | 3.96 | 309 |
| December 31, 2025 | 3.96 | 4 | 4 | 4 | 3.96 | 34 |
| December 30, 2025 | 4 | 3.96 | 3.96 | 4 | 3.96 | 6,169 |
| December 29, 2025 | 3.93 | 4.04 | 4.04 | 4.04 | 3.92 | 39,463 |
| December 24, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.92 | 19 |
| December 23, 2025 | 3.89 | 3.95 | 3.95 | 3.96 | 3.89 | 7,459 |
| December 22, 2025 | 4 | 4 | 4 | 4.01 | 3.89 | 691,249 |
| December 19, 2025 | 3.96 | 3.95 | 3.95 | 4.03 | 3.93 | 48,031 |
| December 18, 2025 | 3.9 | 3.96 | 3.96 | 3.96 | 3.85 | 2,573 |
| December 17, 2025 | 3.81 | 3.93 | 3.93 | 4.02 | 3.81 | 916 |
| December 16, 2025 | 3.86 | 3.82 | 3.82 | 3.92 | 3.78 | 1,788 |
| December 15, 2025 | 3.98 | 3.89 | 3.89 | 4.03 | 3.86 | 2,321 |
| December 12, 2025 | 4.03 | 4.05 | 4.05 | 4.12 | 4.01 | 3,870 |
| December 11, 2025 | 3.86 | 4.03 | 4.03 | 4.05 | 3.86 | 11,735 |
| December 10, 2025 | 3.84 | 3.84 | 3.84 | 3.9 | 3.8 | 18,786 |
| December 09, 2025 | 3.78 | 3.82 | 3.82 | 3.84 | 3.76 | 2,524 |
| December 08, 2025 | 3.82 | 3.82 | 3.82 | 3.9 | 3.82 | 737 |
| December 05, 2025 | 3.74 | 3.75 | 3.75 | 3.87 | 3.74 | 1.46M |
| December 04, 2025 | 3.97 | 4 | 4 | 4.01 | 3.74 | 649,796 |
| December 03, 2025 | 3.84 | 3.92 | 3.92 | 3.98 | 3.84 | 23,035 |
| December 02, 2025 | 3.58 | 3.83 | 3.83 | 3.83 | 3.57 | 3,715 |
| December 01, 2025 | 3.63 | 3.61 | 3.61 | 3.69 | 3.58 | 94,742 |
| November 28, 2025 | 3.75 | 3.69 | 3.69 | 3.77 | 3.65 | 10,047 |
| November 27, 2025 | 3.59 | 3.72 | 3.72 | 3.75 | 3.59 | 57,875 |
| November 26, 2025 | 3.62 | 3.57 | 3.57 | 3.62 | 3.46 | 33,992 |