8.37
+0.054(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.36 | 8.37 | 8.37 | 8.4 | 8.32 | 64,336 |
| February 19, 2026 | 8.37 | 8.32 | 8.32 | 8.38 | 8.31 | 40,293 |
| February 18, 2026 | 8.3 | 8.34 | 8.34 | 8.35 | 8.29 | 20,487 |
| February 17, 2026 | 8.24 | 8.28 | 8.28 | 8.3 | 8.24 | 12,335 |
| February 16, 2026 | 8.24 | 8.23 | 8.23 | 8.26 | 8.23 | 27,530 |
| February 13, 2026 | 8.2 | 8.26 | 8.26 | 8.26 | 8.18 | 26,121 |
| February 12, 2026 | 8.27 | 8.2 | 8.2 | 8.3 | 8.2 | 13,393 |
| February 11, 2026 | 8.28 | 8.21 | 8.21 | 8.28 | 8.2 | 36,454 |
| February 10, 2026 | 8.26 | 8.3 | 8.3 | 8.33 | 8.26 | 18,112 |
| February 09, 2026 | 8.31 | 8.29 | 8.29 | 8.32 | 8.24 | 44,991 |
| February 06, 2026 | 8.17 | 8.28 | 8.28 | 8.29 | 8.17 | 26,340 |
| February 05, 2026 | 8.27 | 8.26 | 8.26 | 8.29 | 8.23 | 25,796 |
| February 04, 2026 | 8.31 | 8.31 | 8.31 | 8.34 | 8.27 | 37,516 |
| February 03, 2026 | 8.34 | 8.33 | 8.33 | 8.39 | 8.33 | 31,688 |
| February 02, 2026 | 8.17 | 8.3 | 8.3 | 8.31 | 8.16 | 87,071 |
| January 30, 2026 | 8.17 | 8.21 | 8.21 | 8.23 | 8.15 | 15,852 |
| January 29, 2026 | 8.18 | 8.18 | 8.18 | 8.23 | 8.17 | 33,660 |
| January 28, 2026 | 8.18 | 8.17 | 8.17 | 8.19 | 8.16 | 41,992 |
| January 27, 2026 | 8.28 | 8.2 | 8.2 | 8.28 | 8.2 | 56,189 |
| January 26, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.24 | 17,139 |
| January 23, 2026 | 8.36 | 8.29 | 8.29 | 8.36 | 8.29 | 16,262 |
| January 22, 2026 | 8.32 | 8.35 | 8.35 | 8.38 | 8.32 | 38,095 |
| January 21, 2026 | 8.24 | 8.28 | 8.28 | 8.3 | 8.19 | 27,186 |
| January 20, 2026 | 8.28 | 8.25 | 8.25 | 8.28 | 8.19 | 29,994 |
| January 19, 2026 | 8.3 | 8.31 | 8.31 | 8.34 | 8.3 | 15,323 |
| January 16, 2026 | 8.42 | 8.41 | 8.41 | 8.44 | 8.37 | 43,645 |
| January 15, 2026 | 8.36 | 8.42 | 8.42 | 8.43 | 8.36 | 44,373 |
| January 14, 2026 | 8.3 | 8.32 | 8.32 | 8.32 | 8.28 | 43,355 |
| January 13, 2026 | 8.36 | 8.32 | 8.32 | 8.37 | 8.31 | 61,200 |
| January 12, 2026 | 8.38 | 8.36 | 8.36 | 8.38 | 8.34 | 56,858 |
| January 09, 2026 | 8.41 | 8.43 | 8.43 | 8.46 | 8.39 | 47,499 |
| January 08, 2026 | 8.39 | 8.43 | 8.43 | 8.43 | 8.36 | 12,871 |
| January 07, 2026 | 8.41 | 8.39 | 8.39 | 8.47 | 8.36 | 25,746 |
| January 06, 2026 | 8.28 | 8.38 | 8.38 | 8.38 | 8.27 | 26,224 |
| January 05, 2026 | 8.22 | 8.28 | 8.28 | 8.28 | 8.19 | 49,954 |
| January 02, 2026 | 8.16 | 8.15 | 8.15 | 8.19 | 8.13 | 58,543 |
| December 30, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.15 | 27,213 |
| December 29, 2025 | 8.21 | 8.17 | 8.17 | 8.21 | 8.15 | 34,817 |
| December 23, 2025 | 8.22 | 8.2 | 8.2 | 8.23 | 8.2 | 15,977 |
| December 22, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.16 | 20,609 |
| December 19, 2025 | 8.14 | 8.18 | 8.18 | 8.19 | 8.11 | 33,824 |
| December 18, 2025 | 8.1 | 8.12 | 8.12 | 8.15 | 8.09 | 62,142 |
| December 17, 2025 | 8.11 | 8.1 | 8.1 | 8.14 | 8.09 | 19,413 |
| December 16, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.07 | 28,379 |
| December 15, 2025 | 8.13 | 8.11 | 8.11 | 8.15 | 8.11 | 13,801 |
| December 12, 2025 | 8.13 | 8.07 | 8.07 | 8.14 | 8.07 | 10,995 |
| December 11, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.06 | 29,504 |
| December 10, 2025 | 8.05 | 8.06 | 8.06 | 8.08 | 8.04 | 108,737 |
| December 09, 2025 | 8.07 | 8.07 | 8.07 | 8.11 | 8.06 | 9,168 |
| December 08, 2025 | 8.1 | 8.09 | 8.09 | 8.11 | 8.08 | 32,557 |
| December 05, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 8.07 | 24,566 |
| December 04, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 8.01 | 10,946 |
| December 03, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 7.97 | 37,111 |
| December 02, 2025 | 8.05 | 8.03 | 8.03 | 8.08 | 8.03 | 52,376 |
| December 01, 2025 | 8.09 | 8.09 | 8.09 | 8.12 | 8.05 | 113,357 |
| November 28, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.13 | 30,871 |
| November 27, 2025 | 8.11 | 8.13 | 8.13 | 8.13 | 8.11 | 7,337 |
| November 26, 2025 | 8.07 | 8.11 | 8.11 | 8.12 | 8.07 | 17,887 |
| November 25, 2025 | 7.99 | 8.05 | 8.05 | 8.05 | 7.96 | 9,197 |
| November 24, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.88 | 17,244 |