4.36
+0.251(+6.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.27 | 4.36 | 4.36 | 4.36 | 4.18 | 13,468 |
| February 19, 2026 | 4.18 | 4.11 | 4.11 | 4.18 | 4.1 | 5,357 |
| February 18, 2026 | 4.01 | 4.13 | 4.13 | 4.15 | 3.97 | 1,805 |
| February 17, 2026 | 4.1 | 3.98 | 3.98 | 4.12 | 3.96 | 8,855 |
| February 16, 2026 | 4.14 | 4.17 | 4.17 | 4.17 | 4.11 | 7,871 |
| February 13, 2026 | 4.06 | 4.12 | 4.12 | 4.12 | 4.05 | 8,694 |
| February 12, 2026 | 4.23 | 4 | 4 | 4.25 | 4 | 5,356 |
| February 11, 2026 | 4.39 | 4.22 | 4.22 | 4.43 | 4.22 | 6,794 |
| February 10, 2026 | 4.4 | 4.52 | 4.52 | 4.55 | 4.4 | 20,954 |
| February 09, 2026 | 4.51 | 4.33 | 4.33 | 4.52 | 4.31 | 26,992 |
| February 06, 2026 | 4.4 | 4.4 | 4.4 | 4.45 | 4.34 | 23,717 |
| February 05, 2026 | 5.26 | 4.55 | 4.55 | 5.39 | 4.42 | 31,645 |
| February 04, 2026 | 5.2 | 5.12 | 5.12 | 5.27 | 4.99 | 34,194 |
| February 03, 2026 | 5.69 | 5.28 | 5.28 | 5.71 | 5.28 | 4,648 |
| February 02, 2026 | 5.77 | 5.77 | 5.77 | 5.88 | 5.77 | 63,727 |
| January 30, 2026 | 5.99 | 5.96 | 5.96 | 6.04 | 5.94 | 3,522 |
| January 29, 2026 | 6.47 | 6.18 | 6.18 | 6.48 | 6.18 | 5,116 |
| January 28, 2026 | 6.24 | 6.35 | 6.35 | 6.52 | 6.24 | 6,422 |
| January 27, 2026 | 6.41 | 6.28 | 6.28 | 6.41 | 6.26 | 1,102 |
| January 26, 2026 | 6.38 | 6.43 | 6.43 | 6.48 | 6.38 | 3,911 |
| January 23, 2026 | 6.53 | 6.52 | 6.52 | 6.56 | 6.42 | 1,775 |
| January 22, 2026 | 6.35 | 6.55 | 6.55 | 6.6 | 6.35 | 16,613 |
| January 21, 2026 | 6.29 | 6.38 | 6.38 | 6.38 | 6.27 | 2,212 |
| January 20, 2026 | 6.32 | 6.32 | 6.32 | 6.35 | 6.23 | 4,394 |
| January 19, 2026 | 6.48 | 6.32 | 6.32 | 6.48 | 6.19 | 18,010 |
| January 16, 2026 | 6.74 | 6.59 | 6.59 | 6.74 | 6.55 | 1,983 |
| January 15, 2026 | 6.84 | 6.74 | 6.74 | 6.84 | 6.7 | 6,080 |
| January 14, 2026 | 6.86 | 6.78 | 6.78 | 6.88 | 6.73 | 16,140 |
| January 13, 2026 | 7.04 | 7.01 | 7.01 | 7.09 | 7.01 | 2,186 |
| January 12, 2026 | 7.02 | 7.12 | 7.12 | 7.12 | 6.92 | 19,097 |
| January 09, 2026 | 7.16 | 7.19 | 7.19 | 7.22 | 7.16 | 707 |
| January 08, 2026 | 7.37 | 7.11 | 7.11 | 7.4 | 7.11 | 8,672 |
| January 07, 2026 | 7.57 | 7.64 | 7.64 | 7.68 | 7.49 | 10,464 |
| January 06, 2026 | 7.02 | 7.42 | 7.42 | 7.51 | 7.01 | 2,651 |
| January 05, 2026 | 6.96 | 7.06 | 7.06 | 7.07 | 6.95 | 4,944 |
| January 02, 2026 | 6.9 | 6.91 | 6.91 | 7.01 | 6.78 | 11,830 |
| December 30, 2025 | 6.75 | 6.67 | 6.67 | 6.75 | 6.65 | 359 |
| December 29, 2025 | 6.58 | 6.7 | 6.7 | 6.82 | 6.58 | 7,187 |
| December 23, 2025 | 6.79 | 6.62 | 6.62 | 6.79 | 6.58 | 4,356 |
| December 22, 2025 | 6.45 | 6.63 | 6.63 | 6.63 | 6.44 | 1,406 |
| December 19, 2025 | 6.43 | 6.42 | 6.42 | 6.51 | 6.34 | 41,691 |
| December 18, 2025 | 6.38 | 6.63 | 6.63 | 6.63 | 6.35 | 9,812 |
| December 17, 2025 | 6.27 | 6.48 | 6.48 | 6.48 | 6.27 | 54,260 |
| December 16, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.11 | 3,980 |
| December 15, 2025 | 6.3 | 6.25 | 6.25 | 6.31 | 6.11 | 20,152 |
| December 12, 2025 | 6.55 | 6.36 | 6.36 | 6.55 | 6.36 | 30,619 |
| December 11, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.49 | 2,506 |
| December 10, 2025 | 6.76 | 6.63 | 6.63 | 6.8 | 6.63 | 5,413 |
| December 09, 2025 | 6.89 | 6.84 | 6.84 | 6.89 | 6.84 | 1,682 |
| December 08, 2025 | 6.81 | 6.83 | 6.83 | 6.83 | 6.8 | 3,420 |
| December 05, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 |
| December 04, 2025 | 6.56 | 6.59 | 6.59 | 6.68 | 6.56 | 4,557 |
| December 03, 2025 | 6.55 | 6.53 | 6.53 | 6.55 | 6.52 | 2,024 |
| December 02, 2025 | 6.57 | 6.51 | 6.51 | 6.57 | 6.5 | 123,168 |
| December 01, 2025 | 6.54 | 6.55 | 6.55 | 6.55 | 6.5 | 152 |
| November 28, 2025 | 6.63 | 6.56 | 6.56 | 6.63 | 6.56 | 414 |
| November 27, 2025 | 6.64 | 6.61 | 6.61 | 6.64 | 6.58 | 733 |
| November 26, 2025 | 6.65 | 6.67 | 6.67 | 6.67 | 6.64 | 218 |
| November 25, 2025 | 6.66 | 6.65 | 6.65 | 6.66 | 6.63 | 1,181 |
| November 24, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.67 | 3,094 |