5.02
+0.183(+3.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.02 | 5.02 | 5.02 | 5.17 | 4.82 | 7,555 |
| February 19, 2026 | 4.97 | 4.84 | 4.84 | 4.97 | 4.7 | 3,444 |
| February 18, 2026 | 4.61 | 4.86 | 4.86 | 4.91 | 4.61 | 7,056 |
| February 17, 2026 | 4.48 | 4.53 | 4.53 | 4.57 | 4.3 | 10,153 |
| February 16, 2026 | 4.58 | 4.42 | 4.42 | 4.58 | 4.4 | 2,071 |
| February 13, 2026 | 4.39 | 4.45 | 4.45 | 4.45 | 4.3 | 4,493 |
| February 12, 2026 | 4.81 | 4.31 | 4.31 | 4.84 | 4.31 | 9,100 |
| February 11, 2026 | 5 | 4.75 | 4.75 | 5.17 | 4.75 | 34,482 |
| February 10, 2026 | 5.17 | 5.17 | 5.17 | 5.33 | 4.92 | 29,028 |
| February 09, 2026 | 5.35 | 5.14 | 5.14 | 5.43 | 4.69 | 105,578 |
| February 06, 2026 | 4.58 | 4.76 | 4.76 | 5.03 | 4.39 | 67,674 |
| February 05, 2026 | 7.31 | 6.39 | 6.39 | 7.33 | 6.1 | 7,214 |
| February 04, 2026 | 7.96 | 7.64 | 7.64 | 7.96 | 7.4 | 4,572 |
| February 03, 2026 | 8.44 | 7.7 | 7.7 | 8.54 | 7.7 | 3,477 |
| February 02, 2026 | 7.53 | 8.41 | 8.41 | 8.41 | 7.49 | 1,285 |
| January 30, 2026 | 7.5 | 7.98 | 7.98 | 8.17 | 7.5 | 3,821 |
| January 29, 2026 | 8.19 | 7.68 | 7.68 | 8.19 | 7.6 | 3,961 |
| January 28, 2026 | 8.45 | 8.21 | 8.21 | 8.62 | 8.15 | 1,945 |
| January 27, 2026 | 7.92 | 8.06 | 8.06 | 8.12 | 7.86 | 2,428 |
| January 26, 2026 | 7.84 | 7.93 | 7.93 | 8 | 7.82 | 4,258 |
| January 23, 2026 | 7.68 | 7.95 | 7.95 | 8.07 | 7.54 | 4,567 |
| January 22, 2026 | 7.42 | 7.55 | 7.55 | 7.58 | 7.28 | 7,194 |
| January 21, 2026 | 7.31 | 7.25 | 7.25 | 7.34 | 7.08 | 1,651 |
| January 20, 2026 | 7.56 | 7.54 | 7.54 | 7.57 | 7.27 | 2,318 |
| January 19, 2026 | 7.81 | 7.64 | 7.64 | 7.81 | 7.52 | 2,676 |
| January 16, 2026 | 8.22 | 7.92 | 7.92 | 8.22 | 7.9 | 1,212 |
| January 15, 2026 | 7.92 | 8.11 | 8.11 | 8.23 | 7.9 | 4,804 |
| January 14, 2026 | 8.42 | 8.01 | 8.01 | 8.44 | 7.95 | 3,505 |
| January 13, 2026 | 8.87 | 8.66 | 8.66 | 8.98 | 8.54 | 10,348 |
| January 12, 2026 | 8.75 | 9.01 | 9.01 | 9.08 | 8.64 | 8,429 |
| January 09, 2026 | 8.91 | 8.91 | 8.91 | 8.93 | 8.36 | 24,702 |
| January 08, 2026 | 8.29 | 8.71 | 8.71 | 8.76 | 8.26 | 22,415 |
| January 07, 2026 | 8.28 | 8.58 | 8.58 | 8.66 | 8.15 | 2,207 |
| January 06, 2026 | 7.57 | 8.1 | 8.1 | 8.1 | 7.49 | 2,079 |
| January 05, 2026 | 7.01 | 7.47 | 7.47 | 7.55 | 7.01 | 3,598 |
| January 02, 2026 | 7.79 | 6.87 | 6.87 | 7.79 | 6.8 | 6,461 |
| December 31, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.44 | 643 |
| December 30, 2025 | 7.36 | 7.44 | 7.44 | 7.5 | 7.33 | 98 |
| December 29, 2025 | 7.49 | 7.41 | 7.41 | 7.51 | 7.4 | 455 |
| December 24, 2025 | 7.51 | 7.5 | 7.5 | 7.53 | 7.44 | 388 |
| December 23, 2025 | 7.14 | 7.33 | 7.33 | 7.43 | 7.14 | 6,084 |
| December 22, 2025 | 7.2 | 7.06 | 7.06 | 7.26 | 7.06 | 1,466 |
| December 19, 2025 | 7.14 | 7.13 | 7.13 | 7.14 | 7.07 | 32 |
| December 18, 2025 | 6.66 | 7.16 | 7.16 | 7.21 | 6.66 | 10,933 |
| December 17, 2025 | 6.93 | 6.79 | 6.79 | 7.03 | 6.75 | 743 |
| December 16, 2025 | 6.48 | 6.65 | 6.65 | 6.65 | 6.48 | 1,002 |
| December 15, 2025 | 7.05 | 6.81 | 6.81 | 7.14 | 6.81 | 56 |
| December 12, 2025 | 7.33 | 7.02 | 7.02 | 7.35 | 6.99 | 3,247 |
| December 11, 2025 | 7.28 | 7.31 | 7.31 | 7.39 | 7.23 | 5,541 |
| December 10, 2025 | 7.35 | 7.6 | 7.6 | 7.6 | 7.32 | 1,415 |
| December 09, 2025 | 7.32 | 7.26 | 7.26 | 7.44 | 7 | 3,493 |
| December 08, 2025 | 7.49 | 7.28 | 7.28 | 7.5 | 7.28 | 1,842 |
| December 05, 2025 | 7.44 | 7.44 | 7.44 | 7.54 | 7.44 | 11,054 |
| December 04, 2025 | 7.91 | 7.25 | 7.25 | 7.91 | 7.18 | 1,222 |
| December 03, 2025 | 8.02 | 7.68 | 7.68 | 8.02 | 7.59 | 1,108 |
| December 02, 2025 | 7.95 | 8.31 | 8.31 | 8.31 | 7.95 | 36,339 |
| December 01, 2025 | 7.57 | 7.9 | 7.9 | 7.94 | 7.53 | 41,934 |
| November 28, 2025 | 7.63 | 7.72 | 7.72 | 7.72 | 7.57 | 4,240 |
| November 27, 2025 | 7.61 | 7.58 | 7.58 | 7.62 | 7.58 | 24 |
| November 26, 2025 | 7.67 | 7.65 | 7.65 | 7.73 | 7.49 | 2,077 |