4.02
-0.0012(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 97,791 |
| February 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 182,076 |
| February 18, 2026 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 44,588 |
| February 17, 2026 | 4.03 | 4.02 | 4.02 | 4.05 | 4.02 | 313,143 |
| February 16, 2026 | 4.03 | 4.02 | 4.02 | 4.04 | 4.02 | 27,540 |
| February 13, 2026 | 4 | 4.02 | 4.02 | 4.02 | 4 | 47,125 |
| February 12, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 106,576 |
| February 11, 2026 | 4 | 4 | 4 | 4 | 3.99 | 47,299 |
| February 10, 2026 | 4 | 4 | 4 | 4 | 3.99 | 327,100 |
| February 09, 2026 | 3.96 | 3.99 | 3.99 | 3.99 | 3.96 | 478,015 |
| February 06, 2026 | 4 | 3.99 | 3.99 | 4 | 3.98 | 59,621 |
| February 05, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 87,615 |
| February 04, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 227,110 |
| February 03, 2026 | 4 | 3.97 | 3.97 | 4 | 3.97 | 155,383 |
| February 02, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 373,195 |
| January 30, 2026 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 111,235 |
| January 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 53,144 |
| January 28, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 80,676 |
| January 27, 2026 | 4 | 3.99 | 3.99 | 4 | 3.98 | 223,615 |
| January 26, 2026 | 4 | 4 | 4 | 4 | 3.99 | 160,215 |
| January 23, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 67,997 |
| January 22, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 227,624 |
| January 21, 2026 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 114,382 |
| January 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 469,796 |
| January 19, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.96 | 53,992 |
| January 16, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 63,114 |
| January 15, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 31,265 |
| January 14, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 904,534 |
| January 13, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 181,736 |
| January 12, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 57,015 |
| January 09, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 126,291 |
| January 08, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 234,225 |
| January 07, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 465,098 |
| January 06, 2026 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 977,364 |
| January 05, 2026 | 3.97 | 3.98 | 3.98 | 3.99 | 3.97 | 232,521 |
| January 02, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 385,628 |
| December 30, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 137,256 |
| December 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 278,975 |
| December 23, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.96 | 703,000 |
| December 22, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 143,940 |
| December 19, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 113,466 |
| December 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 144,192 |
| December 17, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.96 | 1.21M |
| December 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 327,198 |
| December 15, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 144,780 |
| December 12, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.96 | 104,670 |
| December 11, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 113,604 |
| December 10, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.96 | 141,079 |
| December 09, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 182,118 |
| December 08, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 628,384 |
| December 05, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 88,232 |
| December 04, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 147,249 |
| December 03, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 490,890 |
| December 02, 2025 | 3.98 | 3.98 | 3.98 | 3.99 | 3.98 | 192,988 |
| December 01, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 373,966 |
| November 28, 2025 | 4 | 4 | 4 | 4.01 | 3.99 | 130,652 |
| November 27, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 182,753 |
| November 26, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 143,405 |
| November 25, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 70,716 |
| November 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 111,636 |