9.51
+0.072(+0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.49 | 9.51 | 9.51 | 9.53 | 9.43 | 153,506 |
| February 19, 2026 | 9.51 | 9.44 | 9.44 | 9.51 | 9.42 | 133,051 |
| February 18, 2026 | 9.42 | 9.55 | 9.55 | 9.55 | 9.42 | 60,517 |
| February 17, 2026 | 9.4 | 9.39 | 9.39 | 9.41 | 9.29 | 105,748 |
| February 16, 2026 | 9.48 | 9.39 | 9.39 | 9.49 | 9.39 | 19,351 |
| February 13, 2026 | 9.35 | 9.44 | 9.44 | 9.48 | 9.31 | 56,803 |
| February 12, 2026 | 9.58 | 9.35 | 9.35 | 9.6 | 9.35 | 58,930 |
| February 11, 2026 | 9.6 | 9.58 | 9.58 | 9.7 | 9.53 | 84,107 |
| February 10, 2026 | 9.55 | 9.62 | 9.62 | 9.62 | 9.55 | 50,721 |
| February 09, 2026 | 9.47 | 9.53 | 9.53 | 9.53 | 9.35 | 30,471 |
| February 06, 2026 | 9.1 | 9.4 | 9.4 | 9.4 | 9.1 | 143,030 |
| February 05, 2026 | 9.27 | 9.18 | 9.18 | 9.3 | 9.1 | 117,915 |
| February 04, 2026 | 9.38 | 9.28 | 9.28 | 9.38 | 9.28 | 386,299 |
| February 03, 2026 | 9.65 | 9.41 | 9.41 | 9.67 | 9.4 | 112,932 |
| February 02, 2026 | 9.31 | 9.56 | 9.56 | 9.57 | 9.3 | 72,750 |
| January 30, 2026 | 9.49 | 9.53 | 9.53 | 9.59 | 9.49 | 17,643 |
| January 29, 2026 | 9.73 | 9.54 | 9.54 | 9.74 | 9.49 | 39,305 |
| January 28, 2026 | 9.81 | 9.82 | 9.82 | 9.82 | 9.77 | 69,161 |
| January 27, 2026 | 9.73 | 9.63 | 9.63 | 9.73 | 9.59 | 22,491 |
| January 26, 2026 | 9.67 | 9.64 | 9.64 | 9.67 | 9.6 | 93,829 |
| January 23, 2026 | 9.75 | 9.71 | 9.71 | 9.75 | 9.7 | 15,189 |
| January 22, 2026 | 9.83 | 9.8 | 9.8 | 9.85 | 9.78 | 89,366 |
| January 21, 2026 | 9.58 | 9.71 | 9.71 | 9.74 | 9.52 | 22,294 |
| January 20, 2026 | 9.55 | 9.61 | 9.61 | 9.61 | 9.46 | 89,398 |
| January 19, 2026 | 9.7 | 9.67 | 9.67 | 9.73 | 9.66 | 18,933 |
| January 16, 2026 | 9.9 | 9.87 | 9.87 | 9.9 | 9.84 | 38,065 |
| January 15, 2026 | 9.83 | 9.95 | 9.95 | 9.95 | 9.83 | 40,621 |
| January 14, 2026 | 9.83 | 9.74 | 9.74 | 9.84 | 9.72 | 33,687 |
| January 13, 2026 | 9.73 | 9.8 | 9.8 | 9.82 | 9.72 | 29,874 |
| January 12, 2026 | 9.65 | 9.73 | 9.73 | 9.73 | 9.63 | 43,230 |
| January 09, 2026 | 9.56 | 9.74 | 9.74 | 9.74 | 9.56 | 15,207 |
| January 08, 2026 | 9.6 | 9.52 | 9.52 | 9.62 | 9.52 | 11,143 |
| January 07, 2026 | 9.62 | 9.66 | 9.66 | 9.66 | 9.61 | 29,089 |
| January 06, 2026 | 9.51 | 9.57 | 9.63 | 9.57 | 9.46 | 19,676 |
| January 05, 2026 | 9.38 | 9.53 | 9.53 | 9.54 | 9.38 | 25,030 |
| January 02, 2026 | 9.29 | 9.34 | 9.34 | 9.36 | 9.24 | 51,710 |
| December 30, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.26 | 18,795 |
| December 29, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.22 | 9,803 |
| December 23, 2025 | 9.26 | 9.23 | 9.23 | 9.27 | 9.23 | 10,048 |
| December 22, 2025 | 9.26 | 9.28 | 9.28 | 9.28 | 9.25 | 13,186 |
| December 19, 2025 | 9.12 | 9.2 | 9.2 | 9.21 | 9.11 | 15,372 |
| December 18, 2025 | 9.01 | 9.13 | 9.13 | 9.13 | 9.01 | 20,148 |
| December 17, 2025 | 9.17 | 9.02 | 9.02 | 9.2 | 9.02 | 14,324 |
| December 16, 2025 | 9.1 | 9.13 | 9.13 | 9.18 | 9.1 | 24,246 |
| December 15, 2025 | 9.28 | 9.23 | 9.23 | 9.32 | 9.19 | 11,419 |
| December 12, 2025 | 9.45 | 9.26 | 9.26 | 9.47 | 9.26 | 53,002 |
| December 11, 2025 | 9.39 | 9.38 | 9.38 | 9.44 | 9.38 | 26,643 |
| December 10, 2025 | 9.45 | 9.43 | 9.43 | 9.47 | 9.41 | 22,420 |
| December 09, 2025 | 9.53 | 9.5 | 9.5 | 9.53 | 9.48 | 17,333 |
| December 08, 2025 | 9.51 | 9.47 | 9.47 | 9.53 | 9.47 | 50,211 |
| December 05, 2025 | 9.5 | 9.52 | 9.52 | 9.54 | 9.47 | 20,636 |
| December 04, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.46 | 64,798 |
| December 03, 2025 | 9.36 | 9.37 | 9.37 | 9.38 | 9.31 | 92,407 |
| December 02, 2025 | 9.26 | 9.32 | 9.32 | 9.36 | 9.26 | 79,173 |
| December 01, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.16 | 19,043 |
| November 28, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.21 | 20,603 |
| November 27, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.16 | 2,638 |
| November 26, 2025 | 9.12 | 9.16 | 9.16 | 9.16 | 9.08 | 23,003 |
| November 25, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 8.89 | 16,493 |
| November 24, 2025 | 8.93 | 9.04 | 9.04 | 9.04 | 8.89 | 16,229 |