4.20
+0.275(+7.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.22 | 4.06 | 4.06 | 4.22 | 4 | 6,256 |
| February 19, 2026 | 3.92 | 4.15 | 4.15 | 4.15 | 3.91 | 8,254 |
| February 18, 2026 | 3.82 | 4.03 | 4.03 | 4.06 | 3.81 | 4,344 |
| February 17, 2026 | 3.86 | 3.98 | 3.98 | 3.98 | 3.86 | 8,500 |
| February 16, 2026 | 3.9 | 3.99 | 3.99 | 3.99 | 3.9 | 296 |
| February 13, 2026 | 3.72 | 3.91 | 3.91 | 4.09 | 3.71 | 11,810 |
| February 12, 2026 | 3.98 | 3.75 | 3.75 | 4.04 | 3.74 | 25,307 |
| February 11, 2026 | 4.02 | 3.95 | 3.95 | 4.12 | 3.8 | 12,407 |
| February 10, 2026 | 4.13 | 4.09 | 4.09 | 4.26 | 4.07 | 7,416 |
| February 09, 2026 | 4.29 | 4.19 | 4.19 | 4.29 | 4.1 | 5,262 |
| February 06, 2026 | 3.99 | 4.24 | 4.24 | 4.31 | 3.96 | 15,036 |
| February 05, 2026 | 4.14 | 4.01 | 4.01 | 4.21 | 4.01 | 9,122 |
| February 04, 2026 | 4.29 | 4.15 | 4.15 | 4.4 | 4.1 | 12,025 |
| February 03, 2026 | 4.54 | 4.35 | 4.35 | 4.73 | 4.18 | 44,139 |
| February 02, 2026 | 4.58 | 4.58 | 4.58 | 4.75 | 4.47 | 64,094 |
| January 30, 2026 | 4.71 | 4.64 | 4.64 | 4.77 | 4.52 | 11,596 |
| January 29, 2026 | 4.84 | 4.71 | 4.71 | 4.85 | 4.66 | 20,508 |
| January 28, 2026 | 4.92 | 4.84 | 4.84 | 5.01 | 4.84 | 3,052 |
| January 27, 2026 | 5.29 | 4.95 | 4.95 | 5.38 | 4.9 | 9,223 |
| January 26, 2026 | 5.27 | 5.33 | 5.33 | 5.43 | 5.27 | 1,098 |
| January 23, 2026 | 5.38 | 5.31 | 5.31 | 5.48 | 5.28 | 158 |
| January 22, 2026 | 5.22 | 5.41 | 5.41 | 5.45 | 5.22 | 2,758 |
| January 21, 2026 | 5.15 | 5.3 | 5.3 | 5.33 | 5.09 | 1,462 |
| January 20, 2026 | 5.27 | 5.21 | 5.21 | 5.43 | 5.12 | 6,380 |
| January 19, 2026 | 5.38 | 5.55 | 5.55 | 6.44 | 5.23 | 3,555 |
| January 16, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.48 | 2,880 |
| January 15, 2026 | 5.76 | 5.63 | 5.63 | 5.79 | 5.6 | 7,742 |
| January 14, 2026 | 6.01 | 5.69 | 5.69 | 6.04 | 5.63 | 8,050 |
| January 13, 2026 | 6.19 | 6.03 | 6.03 | 6.28 | 5.99 | 2,639 |
| January 12, 2026 | 6.26 | 6.22 | 6.22 | 6.4 | 6.22 | 777 |
| January 09, 2026 | 6.51 | 6.37 | 6.37 | 6.62 | 6.34 | 989 |
| January 08, 2026 | 6.42 | 6.5 | 6.5 | 6.69 | 6.42 | 867 |
| January 07, 2026 | 6.9 | 6.48 | 6.48 | 6.91 | 6.48 | 1,171 |
| January 06, 2026 | 6.15 | 6.84 | 6.84 | 6.84 | 6.15 | 70 |
| January 05, 2026 | 6.02 | 6.23 | 6.23 | 6.27 | 6.01 | 2,547 |
| January 02, 2026 | 5.94 | 5.95 | 5.95 | 6.09 | 5.91 | 53 |
| December 30, 2025 | 5.83 | 5.88 | 5.88 | 5.94 | 5.83 | 567 |
| December 29, 2025 | 6.06 | 5.88 | 5.88 | 6.09 | 5.86 | 8,335 |
| December 23, 2025 | 6.11 | 6.12 | 6.12 | 6.21 | 6 | 1,919 |
| December 22, 2025 | 6.16 | 6.18 | 6.18 | 6.46 | 6.12 | 1,938 |
| December 19, 2025 | 6.05 | 6.16 | 6.16 | 6.2 | 6.05 | 1,315 |
| December 18, 2025 | 6.23 | 6.12 | 6.12 | 6.32 | 6.06 | 2,716 |
| December 17, 2025 | 6.28 | 6.25 | 6.25 | 6.36 | 6.25 | 199 |
| December 16, 2025 | 6.16 | 6.3 | 6.3 | 6.3 | 6.15 | 600 |
| December 15, 2025 | 6.41 | 6.42 | 6.42 | 6.47 | 6.37 | 1,158 |
| December 12, 2025 | 6.45 | 6.45 | 6.45 | 6.56 | 6.45 | 3,100 |
| December 11, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.44 | 3,100 |
| December 10, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.53 | 565 |
| December 09, 2025 | 6.44 | 6.63 | 6.63 | 6.69 | 6.41 | 1,140 |
| December 08, 2025 | 6.48 | 6.52 | 6.52 | 6.57 | 6.45 | 1,154 |
| December 05, 2025 | 6.7 | 6.53 | 6.53 | 6.71 | 6.53 | 2,837 |
| December 04, 2025 | 6.41 | 6.65 | 6.65 | 6.65 | 6.41 | 1,023 |
| December 03, 2025 | 6.42 | 6.42 | 6.42 | 6.51 | 6.33 | 265 |
| December 02, 2025 | 6.34 | 6.45 | 6.45 | 6.54 | 6.34 | 1,524 |
| December 01, 2025 | 6.45 | 6.4 | 6.4 | 6.57 | 6.34 | 1,271 |
| November 28, 2025 | 6.5 | 6.56 | 6.56 | 6.56 | 6.4 | 737 |
| November 27, 2025 | 6.5 | 6.39 | 6.39 | 6.5 | 6.37 | 200 |
| November 26, 2025 | 6.48 | 6.44 | 6.44 | 6.5 | 6.44 | 738 |
| November 25, 2025 | 6.26 | 6.48 | 6.48 | 6.48 | 6.26 | 3,030 |
| November 24, 2025 | 6.05 | 6.31 | 6.31 | 6.31 | 6.03 | 1,522 |