8.84
-0.05(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.91 | 8.84 | 8.84 | 8.91 | 8.83 | 260,108 |
| February 19, 2026 | 8.88 | 8.89 | 8.89 | 9 | 8.84 | 46,393 |
| February 18, 2026 | 8.93 | 8.91 | 8.91 | 8.94 | 8.88 | 8,503 |
| February 17, 2026 | 9.07 | 8.91 | 8.91 | 9.1 | 8.91 | 58,718 |
| February 16, 2026 | 9.05 | 9.08 | 9.08 | 9.08 | 9.05 | 199,006 |
| February 13, 2026 | 9.02 | 9.07 | 9.07 | 9.08 | 8.97 | 51,569 |
| February 12, 2026 | 8.9 | 9.06 | 9.06 | 9.08 | 8.88 | 23,830 |
| February 11, 2026 | 8.74 | 8.9 | 8.9 | 8.9 | 8.74 | 59,874 |
| February 10, 2026 | 8.79 | 8.74 | 8.74 | 8.82 | 8.73 | 79,407 |
| February 09, 2026 | 8.92 | 8.8 | 8.8 | 8.92 | 8.8 | 89,319 |
| February 06, 2026 | 8.85 | 8.92 | 8.92 | 8.93 | 8.79 | 84,769 |
| February 05, 2026 | 8.82 | 8.84 | 8.84 | 8.92 | 8.81 | 171,858 |
| February 04, 2026 | 8.7 | 8.84 | 8.84 | 8.84 | 8.69 | 105,725 |
| February 03, 2026 | 8.55 | 8.74 | 8.74 | 8.74 | 8.54 | 81,667 |
| February 02, 2026 | 8.42 | 8.51 | 8.51 | 8.51 | 8.41 | 69,638 |
| January 30, 2026 | 8.23 | 8.3 | 8.3 | 8.3 | 8.22 | 59,201 |
| January 29, 2026 | 8.21 | 8.27 | 8.27 | 8.29 | 8.21 | 43,976 |
| January 28, 2026 | 8.24 | 8.28 | 8.28 | 8.3 | 8.23 | 193,589 |
| January 27, 2026 | 8.32 | 8.23 | 8.23 | 8.32 | 8.21 | 21,111 |
| January 26, 2026 | 8.35 | 8.32 | 8.32 | 8.36 | 8.32 | 43,990 |
| January 23, 2026 | 8.36 | 8.35 | 8.35 | 8.38 | 8.34 | 86,513 |
| January 22, 2026 | 8.39 | 8.37 | 8.37 | 8.41 | 8.36 | 27,257 |
| January 21, 2026 | 8.37 | 8.33 | 8.33 | 8.37 | 8.31 | 199,387 |
| January 20, 2026 | 8.36 | 8.33 | 8.33 | 8.36 | 8.28 | 73,288 |
| January 19, 2026 | 8.4 | 8.4 | 8.4 | 8.43 | 8.4 | 35,572 |
| January 16, 2026 | 8.43 | 8.39 | 8.39 | 8.44 | 8.36 | 72,855 |
| January 15, 2026 | 8.41 | 8.45 | 8.45 | 8.46 | 8.39 | 107,383 |
| January 14, 2026 | 8.29 | 8.38 | 8.38 | 8.38 | 8.29 | 674,818 |
| January 13, 2026 | 8.21 | 8.25 | 8.25 | 8.28 | 8.19 | 146,342 |
| January 12, 2026 | 8.11 | 8.17 | 8.17 | 8.19 | 8.11 | 84,707 |
| January 09, 2026 | 8.02 | 8.08 | 8.08 | 8.1 | 8.01 | 45,969 |
| January 08, 2026 | 7.84 | 8.01 | 8.01 | 8.01 | 7.82 | 21,160 |
| January 07, 2026 | 7.91 | 7.86 | 7.86 | 7.91 | 7.83 | 10,422 |
| January 06, 2026 | 7.85 | 7.88 | 7.88 | 7.9 | 7.85 | 23,478 |
| January 05, 2026 | 7.9 | 7.85 | 7.85 | 7.93 | 7.83 | 138,787 |
| January 02, 2026 | 7.9 | 7.88 | 7.88 | 7.91 | 7.86 | 55,294 |
| December 30, 2025 | 7.93 | 7.92 | 7.92 | 7.93 | 7.91 | 12,822 |
| December 29, 2025 | 7.91 | 7.93 | 7.93 | 7.95 | 7.9 | 18,647 |
| December 23, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.85 | 9,199 |
| December 22, 2025 | 7.96 | 7.91 | 7.91 | 7.97 | 7.9 | 128,826 |
| December 19, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.95 | 17,374 |
| December 18, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8 | 36,118 |
| December 17, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 8 | 56,773 |
| December 16, 2025 | 8.02 | 8 | 8 | 8.03 | 7.94 | 13,173 |
| December 15, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 8 | 66,032 |
| December 12, 2025 | 7.93 | 7.97 | 7.97 | 7.97 | 7.93 | 178,770 |
| December 11, 2025 | 7.91 | 7.94 | 7.94 | 7.94 | 7.88 | 63,808 |
| December 10, 2025 | 7.94 | 7.96 | 7.96 | 7.97 | 7.94 | 23,387 |
| December 09, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.91 | 105,745 |
| December 08, 2025 | 7.97 | 7.93 | 7.93 | 7.98 | 7.91 | 159,519 |
| December 05, 2025 | 7.98 | 8.04 | 8.04 | 8.04 | 7.97 | 240,690 |
| December 04, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.95 | 15,035 |
| December 03, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 8.03 | 64,117 |
| December 02, 2025 | 8.1 | 8.02 | 8.02 | 8.11 | 8.01 | 14,848 |
| December 01, 2025 | 8.1 | 8.1 | 8.1 | 8.12 | 8.06 | 42,973 |
| November 28, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 8.01 | 40,116 |
| November 27, 2025 | 8.08 | 8.09 | 8.09 | 8.09 | 8.07 | 10,815 |
| November 26, 2025 | 8.01 | 8.08 | 8.08 | 8.08 | 8 | 12,393 |
| November 25, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.92 | 95,455 |
| November 24, 2025 | 8.04 | 7.94 | 7.94 | 8.04 | 7.94 | 34,418 |