8.34
+0.083(+1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 10,000 |
| February 19, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 10,001 |
| February 18, 2026 | 8.3 | 8.33 | 8.29 | 8.33 | 8.3 | 3,970 |
| February 17, 2026 | 8.19 | 8.19 | 8.15 | 8.19 | 8.19 | 1 |
| February 16, 2026 | 8.23 | 8.23 | 8.19 | 8.23 | 8.22 | 36,566 |
| February 13, 2026 | 8.22 | 8.21 | 8.17 | 8.23 | 8.19 | 48 |
| February 12, 2026 | 8.35 | 8.31 | 8.27 | 8.35 | 8.31 | 8,110 |
| February 11, 2026 | 8.28 | 8.26 | 8.22 | 8.29 | 8.26 | 13,107 |
| February 10, 2026 | 8.29 | 8.29 | 8.25 | 8.29 | 8.29 | 12 |
| February 09, 2026 | 8.24 | 8.29 | 8.25 | 8.29 | 8.23 | 16,366 |
| February 06, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 13 |
| February 05, 2026 | 8.21 | 8.14 | 8.14 | 8.21 | 8.14 | 1 |
| February 04, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10,640 |
| February 03, 2026 | 8.27 | 8.19 | 8.19 | 8.28 | 8.19 | 1 |
| February 02, 2026 | 8.08 | 8.23 | 8.23 | 8.23 | 8.08 | 3,563 |
| January 30, 2026 | 8.13 | 8.15 | 8.15 | 8.15 | 8.13 | 135,521 |
| January 29, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2 |
| January 28, 2026 | 8.16 | 8.13 | 8.13 | 8.16 | 8.13 | 462 |
| January 27, 2026 | 8.17 | 8.16 | 8.16 | 8.17 | 8.16 | 6,222 |
| January 26, 2026 | 8.12 | 8.14 | 8.14 | 8.15 | 8.12 | 4,907 |
| January 23, 2026 | 8.13 | 8.12 | 8.12 | 8.13 | 8.12 | 7,882 |
| January 22, 2026 | 8.13 | 8.16 | 8.16 | 8.16 | 8.13 | 10,252 |
| January 21, 2026 | 8.03 | 8.05 | 8.05 | 8.05 | 8.03 | 9,217 |
| January 20, 2026 | 8.06 | 8.02 | 8.02 | 8.06 | 8 | 10,004 |
| January 19, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 2 |
| January 16, 2026 | 8.22 | 8.21 | 8.21 | 8.22 | 8.2 | 7,836 |
| January 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 5,412 |
| January 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 40,001 |
| January 13, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5,789 |
| January 12, 2026 | 8.16 | 8.19 | 8.19 | 8.19 | 8.16 | 68 |
| January 09, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 39 |
| January 08, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 6,501 |
| January 07, 2026 | 8.11 | 8.1 | 8.1 | 8.11 | 8.1 | 1 |
| January 06, 2026 | 8.11 | 8.12 | 8.12 | 8.12 | 8.11 | 1,324 |
| January 05, 2026 | 8.05 | 8.08 | 8.08 | 8.08 | 8.03 | 29,667 |
| January 02, 2026 | 8 | 8 | 8 | 8 | 7.99 | 121 |
| December 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 51 |
| December 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 24,824 |
| December 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1 |
| December 22, 2025 | 7.87 | 7.85 | 7.85 | 7.87 | 7.85 | 91,531 |
| December 19, 2025 | 7.84 | 7.88 | 7.88 | 7.88 | 7.84 | 10,942 |
| December 18, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1 |
| December 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 |
| December 16, 2025 | 7.81 | 7.83 | 7.83 | 7.83 | 7.81 | 1 |
| December 15, 2025 | 7.82 | 7.83 | 7.83 | 7.83 | 7.82 | 3,166 |
| December 12, 2025 | 7.86 | 7.79 | 7.79 | 7.87 | 7.79 | 27,493 |
| December 11, 2025 | 7.81 | 7.84 | 7.84 | 7.84 | 7.81 | 7,940 |
| December 10, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.76 | 48 |
| December 09, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.79 | 2,207 |
| December 08, 2025 | 7.79 | 7.8 | 7.8 | 7.8 | 7.79 | 128,611 |
| December 05, 2025 | 7.82 | 7.79 | 7.79 | 7.83 | 7.79 | 10,858 |
| December 04, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.77 | 20,014 |
| December 03, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 |
| December 02, 2025 | 7.73 | 7.75 | 7.75 | 7.75 | 7.73 | 5,054 |
| December 01, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.7 | 7,221 |
| November 28, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.69 | 9,732 |
| November 27, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 4,400 |
| November 26, 2025 | 7.65 | 7.68 | 7.68 | 7.68 | 7.64 | 81,413 |
| November 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1 |
| November 24, 2025 | 7.57 | 7.56 | 7.56 | 7.57 | 7.53 | 5,194 |