7.75
+0.02(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.81 | 7.75 | 7.75 | 7.82 | 7.71 | 95,196 |
| February 19, 2026 | 7.77 | 7.73 | 7.73 | 7.78 | 7.72 | 92,970 |
| February 18, 2026 | 7.68 | 7.74 | 7.74 | 7.74 | 7.67 | 151,951 |
| February 17, 2026 | 7.63 | 7.67 | 7.67 | 7.69 | 7.62 | 36,704 |
| February 16, 2026 | 7.61 | 7.61 | 7.61 | 7.63 | 7.61 | 53,687 |
| February 13, 2026 | 7.54 | 7.67 | 7.67 | 7.69 | 7.54 | 48,469 |
| February 12, 2026 | 7.68 | 7.53 | 7.53 | 7.68 | 7.53 | 64,733 |
| February 11, 2026 | 7.69 | 7.63 | 7.63 | 7.72 | 7.61 | 67,816 |
| February 10, 2026 | 7.7 | 7.73 | 7.73 | 7.76 | 7.7 | 127,207 |
| February 09, 2026 | 7.75 | 7.72 | 7.72 | 7.76 | 7.66 | 47,277 |
| February 06, 2026 | 7.67 | 7.74 | 7.74 | 7.75 | 7.66 | 59,929 |
| February 05, 2026 | 7.81 | 7.77 | 7.77 | 7.83 | 7.76 | 53,901 |
| February 04, 2026 | 7.82 | 7.83 | 7.83 | 7.87 | 7.8 | 75,532 |
| February 03, 2026 | 7.92 | 7.91 | 7.91 | 7.99 | 7.9 | 82,912 |
| February 02, 2026 | 7.79 | 7.9 | 7.9 | 7.91 | 7.79 | 114,729 |
| January 30, 2026 | 7.8 | 7.83 | 7.83 | 7.87 | 7.8 | 135,123 |
| January 29, 2026 | 7.85 | 7.85 | 7.85 | 7.91 | 7.83 | 71,438 |
| January 28, 2026 | 7.98 | 7.91 | 7.91 | 7.98 | 7.89 | 69,093 |
| January 27, 2026 | 8.04 | 8.01 | 8.01 | 8.05 | 7.98 | 36,410 |
| January 26, 2026 | 8.01 | 8.06 | 8.06 | 8.06 | 7.98 | 61,531 |
| January 23, 2026 | 8.15 | 8.08 | 8.08 | 8.16 | 8.07 | 45,985 |
| January 22, 2026 | 8.14 | 8.17 | 8.17 | 8.2 | 8.13 | 118,820 |
| January 21, 2026 | 7.99 | 8.05 | 8.05 | 8.06 | 7.93 | 51,565 |
| January 20, 2026 | 7.89 | 7.96 | 7.96 | 7.96 | 7.83 | 88,024 |
| January 19, 2026 | 7.99 | 7.96 | 7.96 | 8.01 | 7.95 | 108,182 |
| January 16, 2026 | 8.13 | 8.12 | 8.12 | 8.14 | 8.07 | 71,422 |
| January 15, 2026 | 8.13 | 8.12 | 8.12 | 8.16 | 8.08 | 129,677 |
| January 14, 2026 | 8.04 | 8.08 | 8.08 | 8.08 | 8.04 | 99,294 |
| January 13, 2026 | 8.04 | 7.97 | 7.97 | 8.07 | 7.97 | 65,975 |
| January 12, 2026 | 8.03 | 8.02 | 8.02 | 8.05 | 8 | 71,272 |
| January 09, 2026 | 8.03 | 8.09 | 8.09 | 8.1 | 8.03 | 107,209 |
| January 08, 2026 | 8.1 | 8 | 8 | 8.1 | 8 | 73,508 |
| January 07, 2026 | 8.01 | 8.06 | 8.06 | 8.09 | 8 | 103,494 |
| January 06, 2026 | 7.77 | 7.96 | 7.96 | 7.98 | 7.77 | 71,165 |
| January 05, 2026 | 7.73 | 7.71 | 7.71 | 7.77 | 7.69 | 78,407 |
| January 02, 2026 | 7.7 | 7.66 | 7.66 | 7.72 | 7.66 | 157,162 |
| December 30, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.69 | 38,034 |
| December 29, 2025 | 7.73 | 7.71 | 7.71 | 7.74 | 7.7 | 257,607 |
| December 23, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 68,893 |
| December 22, 2025 | 7.69 | 7.74 | 7.74 | 7.75 | 7.67 | 104,136 |
| December 19, 2025 | 7.59 | 7.7 | 7.7 | 7.7 | 7.59 | 25,900 |
| December 18, 2025 | 7.58 | 7.63 | 7.63 | 7.65 | 7.57 | 35,955 |
| December 17, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.58 | 42,503 |
| December 16, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.57 | 68,583 |
| December 15, 2025 | 7.65 | 7.69 | 7.69 | 7.69 | 7.63 | 66,551 |
| December 12, 2025 | 7.68 | 7.63 | 7.63 | 7.7 | 7.63 | 70,963 |
| December 11, 2025 | 7.68 | 7.66 | 7.66 | 7.7 | 7.66 | 135,906 |
| December 10, 2025 | 7.65 | 7.71 | 7.71 | 7.71 | 7.64 | 77,548 |
| December 09, 2025 | 7.72 | 7.7 | 7.7 | 7.75 | 7.69 | 73,068 |
| December 08, 2025 | 7.78 | 7.72 | 7.72 | 7.79 | 7.72 | 32,791 |
| December 05, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.79 | 81,177 |
| December 04, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.72 | 29,310 |
| December 03, 2025 | 7.73 | 7.77 | 7.77 | 7.77 | 7.71 | 111,422 |
| December 02, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.74 | 83,661 |
| December 01, 2025 | 7.88 | 7.82 | 7.82 | 7.89 | 7.81 | 148,644 |
| November 28, 2025 | 7.91 | 7.9 | 7.9 | 7.94 | 7.89 | 106,571 |
| November 27, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.89 | 121,178 |
| November 26, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.89 | 69,032 |
| November 25, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.79 | 125,690 |
| November 24, 2025 | 7.71 | 7.8 | 7.8 | 7.81 | 7.7 | 274,222 |