4.68
+0.086(+1.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.65 | 4.67 | 4.67 | 4.68 | 4.56 | 16,528 |
| February 19, 2026 | 4.61 | 4.59 | 4.59 | 4.68 | 4.55 | 20,140 |
| February 18, 2026 | 4.41 | 4.64 | 4.64 | 4.66 | 4.4 | 289,140 |
| February 17, 2026 | 4.47 | 4.38 | 4.38 | 4.5 | 4.35 | 105,020 |
| February 16, 2026 | 4.52 | 4.52 | 4.52 | 4.55 | 4.49 | 59,307 |
| February 13, 2026 | 4.55 | 4.51 | 4.51 | 4.6 | 4.44 | 88,689 |
| February 12, 2026 | 4.65 | 4.55 | 4.55 | 4.67 | 4.5 | 115,160 |
| February 11, 2026 | 4.52 | 4.62 | 4.62 | 4.67 | 4.49 | 73,217 |
| February 10, 2026 | 4.44 | 4.54 | 4.54 | 4.56 | 4.4 | 68,186 |
| February 09, 2026 | 4.26 | 4.31 | 4.31 | 4.34 | 4.17 | 101,177 |
| February 06, 2026 | 4.35 | 4.21 | 4.21 | 4.47 | 4.09 | 125,820 |
| February 05, 2026 | 4.47 | 4.47 | 4.47 | 4.49 | 4.42 | 6,244 |
| February 04, 2026 | 4.69 | 4.55 | 4.55 | 4.7 | 4.44 | 28,485 |
| February 03, 2026 | 5.12 | 4.95 | 4.95 | 5.12 | 4.82 | 11,864 |
| February 02, 2026 | 5.01 | 5.04 | 5.04 | 5.11 | 4.97 | 5,160 |
| January 30, 2026 | 5.19 | 5.16 | 5.16 | 5.23 | 5.13 | 36,116 |
| January 29, 2026 | 5.29 | 5.13 | 5.13 | 5.29 | 5.05 | 3,989 |
| January 28, 2026 | 5.39 | 5.3 | 5.3 | 5.39 | 5.3 | 28,725 |
| January 27, 2026 | 5.23 | 5.21 | 5.21 | 5.26 | 5.19 | 23,660 |
| January 26, 2026 | 5.32 | 5.22 | 5.22 | 5.33 | 5.18 | 20,519 |
| January 23, 2026 | 5.46 | 5.32 | 5.32 | 5.46 | 5.31 | 2,957 |
| January 22, 2026 | 5.39 | 5.44 | 5.44 | 5.49 | 5.37 | 9,470 |
| January 21, 2026 | 5.13 | 5.28 | 5.28 | 5.29 | 5.03 | 8,714 |
| January 20, 2026 | 5.15 | 5.1 | 5.1 | 5.17 | 5.01 | 5,312 |
| January 19, 2026 | 5.19 | 5.19 | 5.19 | 5.22 | 5.16 | 24,494 |
| January 16, 2026 | 5.4 | 5.34 | 5.34 | 5.42 | 5.34 | 753 |
| January 15, 2026 | 5.49 | 5.42 | 5.42 | 5.49 | 5.35 | 25,737 |
| January 14, 2026 | 5.58 | 5.33 | 5.33 | 5.58 | 5.29 | 13,909 |
| January 13, 2026 | 5.58 | 5.52 | 5.52 | 5.58 | 5.44 | 1,548 |
| January 12, 2026 | 5.5 | 5.43 | 5.43 | 5.57 | 5.41 | 15,749 |
| January 09, 2026 | 5.48 | 5.46 | 5.46 | 5.48 | 5.41 | 14,559 |
| January 08, 2026 | 5.5 | 5.41 | 5.41 | 5.52 | 5.35 | 11,532 |
| January 07, 2026 | 5.48 | 5.51 | 5.51 | 5.58 | 5.46 | 4,329 |
| January 06, 2026 | 5.45 | 5.52 | 5.52 | 5.52 | 5.41 | 511 |
| January 05, 2026 | 5.35 | 5.41 | 5.41 | 5.47 | 5.31 | 6,922 |
| January 02, 2026 | 5.17 | 5.3 | 5.3 | 5.33 | 5.17 | 562 |
| December 31, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.11 | 34,439 |
| December 30, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.13 | 16,110 |
| December 29, 2025 | 5.06 | 5.09 | 5.09 | 5.2 | 5.06 | 12,693 |
| December 24, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.01 | 548 |
| December 23, 2025 | 4.96 | 5.08 | 5.08 | 5.11 | 4.96 | 17,400 |
| December 22, 2025 | 5 | 5.01 | 5.01 | 5.1 | 4.97 | 4,034 |
| December 19, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 4.89 | 20,710 |
| December 18, 2025 | 4.98 | 5.03 | 5.03 | 5.07 | 4.92 | 31,657 |
| December 17, 2025 | 5.15 | 4.98 | 4.98 | 5.15 | 4.98 | 18,562 |
| December 16, 2025 | 5.27 | 5.09 | 5.09 | 5.27 | 5.06 | 39,477 |
| December 15, 2025 | 5.3 | 5.21 | 5.21 | 5.3 | 5.21 | 1,841 |
| December 12, 2025 | 5.36 | 5.33 | 5.33 | 5.41 | 5.28 | 3,122 |
| December 11, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.19 | 3,277 |
| December 10, 2025 | 5.26 | 5.19 | 5.19 | 5.33 | 5.19 | 351 |
| December 09, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.22 | 22,222 |
| December 08, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.25 | 1,232 |
| December 05, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.34 | 9,515 |
| December 04, 2025 | 5.25 | 5.34 | 5.34 | 5.38 | 5.25 | 2,825 |
| December 03, 2025 | 5.07 | 5.15 | 5.15 | 5.21 | 5.05 | 3,108 |
| December 02, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.98 | 2,167 |
| December 01, 2025 | 4.91 | 4.94 | 4.94 | 5.03 | 4.9 | 2,207 |
| November 28, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.85 | 12,971 |
| November 27, 2025 | 4.76 | 4.9 | 4.9 | 4.92 | 4.76 | 16,366 |
| November 26, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.66 | 17,782 |