3.91
-0.092(-2.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.89 | 3.91 | 3.91 | 3.91 | 3.84 | 149,084 |
| February 19, 2026 | 4 | 4 | 4 | 4.02 | 3.97 | 133,807 |
| February 18, 2026 | 3.96 | 3.99 | 3.99 | 4.01 | 3.95 | 93,766 |
| February 17, 2026 | 3.97 | 3.97 | 3.97 | 4 | 3.95 | 14,319 |
| February 16, 2026 | 4 | 4.01 | 4.01 | 4.03 | 3.95 | 57,577 |
| February 13, 2026 | 3.96 | 3.98 | 3.98 | 4 | 3.92 | 64,608 |
| February 12, 2026 | 3.96 | 3.96 | 3.96 | 3.97 | 3.89 | 65,922 |
| February 11, 2026 | 3.97 | 3.99 | 3.99 | 4.03 | 3.96 | 170,639 |
| February 10, 2026 | 3.84 | 3.83 | 3.83 | 3.85 | 3.81 | 33,263 |
| February 09, 2026 | 3.83 | 3.82 | 3.82 | 3.85 | 3.78 | 76,852 |
| February 06, 2026 | 3.81 | 3.88 | 3.88 | 3.88 | 3.78 | 109,366 |
| February 05, 2026 | 3.72 | 3.69 | 3.69 | 3.82 | 3.65 | 161,891 |
| February 04, 2026 | 3.7 | 3.64 | 3.64 | 3.7 | 3.58 | 263,682 |
| February 03, 2026 | 3.79 | 3.68 | 3.68 | 3.79 | 3.68 | 251,901 |
| February 02, 2026 | 3.75 | 3.83 | 3.83 | 3.86 | 3.72 | 135,926 |
| January 30, 2026 | 3.83 | 3.81 | 3.81 | 3.85 | 3.8 | 167,020 |
| January 29, 2026 | 3.91 | 3.9 | 3.9 | 3.94 | 3.85 | 86,072 |
| January 28, 2026 | 3.86 | 3.89 | 3.89 | 3.92 | 3.84 | 167,020 |
| January 27, 2026 | 3.82 | 3.81 | 3.81 | 3.87 | 3.79 | 167,020 |
| January 26, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.79 | 167,020 |
| January 23, 2026 | 3.93 | 3.95 | 3.95 | 4.01 | 3.92 | 259,855 |
| January 22, 2026 | 3.85 | 3.94 | 3.94 | 3.94 | 3.83 | 180,980 |
| January 21, 2026 | 3.83 | 3.99 | 3.99 | 4 | 3.83 | 236,836 |
| January 20, 2026 | 3.95 | 3.88 | 3.88 | 3.95 | 3.75 | 653,148 |
| January 19, 2026 | 4.02 | 4.01 | 4.01 | 4.04 | 3.97 | 204,065 |
| January 16, 2026 | 4.13 | 4.08 | 4.08 | 4.13 | 4.03 | 114,900 |
| January 15, 2026 | 4.19 | 4.21 | 4.21 | 4.24 | 4.16 | 100,575 |
| January 14, 2026 | 4.17 | 4.18 | 4.18 | 4.19 | 4.15 | 138,556 |
| January 13, 2026 | 4.2 | 4.18 | 4.18 | 4.24 | 4.17 | 341,606 |
| January 12, 2026 | 4.25 | 4.41 | 4.41 | 4.43 | 4.23 | 198,706 |
| January 09, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.16 | 103,925 |
| January 08, 2026 | 4.16 | 4.22 | 4.22 | 4.23 | 4.14 | 241,251 |
| January 07, 2026 | 4.2 | 4.22 | 4.22 | 4.23 | 4.16 | 209,356 |
| January 06, 2026 | 4.26 | 4.26 | 4.26 | 4.3 | 4.23 | 238,634 |
| January 05, 2026 | 4.33 | 4.38 | 4.38 | 4.4 | 4.3 | 253,596 |
| January 02, 2026 | 4.4 | 4.48 | 4.48 | 4.54 | 4.38 | 184,792 |
| December 30, 2025 | 4.31 | 4.33 | 4.33 | 4.33 | 4.24 | 83,398 |
| December 29, 2025 | 4.26 | 4.21 | 4.21 | 4.26 | 4.12 | 143,613 |
| December 23, 2025 | 4.27 | 4.24 | 4.24 | 4.31 | 4.2 | 322,602 |
| December 22, 2025 | 4.36 | 4.36 | 4.36 | 4.4 | 4.33 | 148,422 |
| December 19, 2025 | 4.45 | 4.48 | 4.48 | 4.51 | 4.43 | 142,560 |
| December 18, 2025 | 4.38 | 4.43 | 4.43 | 4.44 | 4.36 | 119,159 |
| December 17, 2025 | 4.51 | 4.41 | 4.41 | 4.55 | 4.38 | 91,959 |
| December 16, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.41 | 330,960 |
| December 15, 2025 | 4.58 | 4.58 | 4.58 | 4.61 | 4.56 | 60,613 |
| December 12, 2025 | 4.75 | 4.61 | 4.61 | 4.75 | 4.54 | 176,143 |
| December 11, 2025 | 4.66 | 4.65 | 4.65 | 4.68 | 4.62 | 76,699 |
| December 10, 2025 | 4.59 | 4.62 | 4.62 | 4.64 | 4.58 | 75,392 |
| December 09, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 166,871 |
| December 08, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.68 | 130,530 |
| December 05, 2025 | 4.71 | 4.73 | 4.73 | 4.77 | 4.63 | 436,219 |
| December 04, 2025 | 4.55 | 4.63 | 4.63 | 4.64 | 4.55 | 87,220 |
| December 03, 2025 | 4.44 | 4.44 | 4.44 | 4.45 | 4.39 | 62,547 |
| December 02, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.46 | 109,851 |
| December 01, 2025 | 4.46 | 4.45 | 4.45 | 4.48 | 4.4 | 340,455 |
| November 28, 2025 | 4.55 | 4.54 | 4.54 | 4.63 | 4.54 | 126,885 |
| November 27, 2025 | 4.59 | 4.62 | 4.62 | 4.62 | 4.56 | 45,878 |
| November 26, 2025 | 4.48 | 4.44 | 4.44 | 4.49 | 4.44 | 109,081 |
| November 25, 2025 | 4.5 | 4.52 | 4.52 | 4.58 | 4.46 | 205,285 |
| November 24, 2025 | 4.34 | 4.52 | 4.52 | 4.52 | 4.3 | 397,722 |