9.66
+0.044(+0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.61 | 9.67 | 9.67 | 9.71 | 9.53 | 6,040 |
| February 19, 2026 | 9.67 | 9.65 | 9.65 | 9.68 | 9.56 | 4,317 |
| February 18, 2026 | 9.51 | 9.63 | 9.63 | 9.64 | 9.51 | 11,061 |
| February 17, 2026 | 9.58 | 9.52 | 9.52 | 9.64 | 9.52 | 5,260 |
| February 16, 2026 | 9.65 | 9.77 | 9.77 | 9.77 | 9.58 | 5,511 |
| February 13, 2026 | 9.6 | 9.61 | 9.61 | 9.72 | 9.46 | 7,721 |
| February 12, 2026 | 9.62 | 9.58 | 9.58 | 9.76 | 9.58 | 8,197 |
| February 11, 2026 | 9.38 | 9.62 | 9.62 | 9.69 | 9.38 | 17,189 |
| February 10, 2026 | 9.49 | 9.47 | 9.47 | 9.6 | 9.38 | 10,287 |
| February 09, 2026 | 9.63 | 9.49 | 9.51 | 9.68 | 9.46 | 13,792 |
| February 06, 2026 | 9.6 | 9.68 | 9.68 | 9.79 | 9.6 | 4,595 |
| February 05, 2026 | 9.83 | 9.65 | 9.65 | 9.85 | 9.59 | 8,476 |
| February 04, 2026 | 9.75 | 9.72 | 9.72 | 9.79 | 9.66 | 480 |
| February 03, 2026 | 9.5 | 9.73 | 9.73 | 9.73 | 9.45 | 9,448 |
| February 02, 2026 | 9.37 | 9.45 | 9.45 | 9.65 | 9.36 | 33,038 |
| January 30, 2026 | 9.89 | 9.61 | 9.61 | 10.01 | 9.57 | 35,188 |
| January 29, 2026 | 10.1 | 10.04 | 9.93 | 10.22 | 9.89 | 28,725 |
| January 28, 2026 | 10.1 | 10.08 | 10.08 | 10.26 | 10.08 | 9,823 |
| January 27, 2026 | 10.06 | 10.12 | 10.12 | 10.12 | 9.87 | 23,086 |
| January 26, 2026 | 10 | 9.9 | 9.9 | 10.12 | 9.84 | 20,622 |
| January 23, 2026 | 10.03 | 10 | 10 | 10.13 | 9.99 | 13,194 |
| January 22, 2026 | 9.98 | 10.03 | 10.03 | 10.11 | 9.96 | 7,837 |
| January 21, 2026 | 9.94 | 10.03 | 10.03 | 10.07 | 9.84 | 12,081 |
| January 20, 2026 | 10.2 | 9.98 | 9.98 | 10.2 | 9.9 | 12,527 |
| January 19, 2026 | 10.19 | 9.92 | 9.92 | 10.21 | 9.84 | 21,173 |
| January 16, 2026 | 10.08 | 10.21 | 10.21 | 10.24 | 9.97 | 2,719 |
| January 15, 2026 | 9.89 | 10.08 | 10.08 | 10.11 | 9.89 | 27,131 |
| January 14, 2026 | 9.7 | 9.93 | 9.93 | 9.97 | 9.66 | 750 |
| January 13, 2026 | 9.73 | 9.77 | 9.77 | 9.84 | 9.66 | 8,935 |
| January 12, 2026 | 9.77 | 9.75 | 9.75 | 9.89 | 9.7 | 12,772 |
| January 09, 2026 | 9.78 | 9.83 | 9.83 | 10.02 | 9.75 | 55,483 |
| January 08, 2026 | 9.45 | 9.71 | 9.71 | 9.9 | 9.44 | 53,608 |
| January 07, 2026 | 9.51 | 9.45 | 9.45 | 9.63 | 9.42 | 15,152 |
| January 06, 2026 | 9.38 | 9.52 | 9.52 | 9.6 | 9.37 | 10,591 |
| January 05, 2026 | 9.28 | 9.41 | 9.41 | 9.49 | 9.26 | 46,903 |
| January 02, 2026 | 9.18 | 9.35 | 9.35 | 9.37 | 9.09 | 32,083 |
| December 30, 2025 | 9.18 | 9.26 | 9.26 | 9.32 | 9.18 | 18,351 |
| December 29, 2025 | 9.25 | 9.18 | 9.18 | 9.34 | 9.14 | 39,488 |
| December 23, 2025 | 9.27 | 9.11 | 9.11 | 9.27 | 9.11 | 10,431 |
| December 22, 2025 | 9.15 | 9.26 | 9.26 | 9.26 | 9.07 | 8,790 |
| December 19, 2025 | 8.98 | 9.15 | 9.15 | 9.15 | 8.97 | 49,811 |
| December 18, 2025 | 8.88 | 9.05 | 9.05 | 9.07 | 8.88 | 4,500 |
| December 17, 2025 | 8.77 | 8.88 | 8.88 | 9 | 8.77 | 11,486 |
| December 16, 2025 | 8.87 | 8.82 | 8.82 | 8.88 | 8.76 | 7,843 |
| December 15, 2025 | 8.9 | 8.86 | 8.86 | 8.91 | 8.73 | 12,366 |
| December 12, 2025 | 8.8 | 8.8 | 8.8 | 8.89 | 8.77 | 4,460 |
| December 11, 2025 | 8.82 | 8.81 | 8.81 | 8.94 | 8.74 | 16,342 |
| December 10, 2025 | 8.89 | 8.91 | 8.91 | 8.97 | 8.84 | 24,318 |
| December 09, 2025 | 9 | 8.87 | 8.87 | 9.09 | 8.87 | 25,126 |
| December 08, 2025 | 9.08 | 9 | 9 | 9.2 | 9 | 12,700 |
| December 05, 2025 | 9.02 | 9.09 | 9.09 | 9.17 | 8.96 | 17,880 |
| December 04, 2025 | 8.97 | 9.03 | 9.03 | 9.04 | 8.91 | 9,624 |
| December 03, 2025 | 8.99 | 8.97 | 8.97 | 9.09 | 8.95 | 6,575 |
| December 02, 2025 | 9.04 | 9.02 | 9.02 | 9.08 | 8.97 | 9,121 |
| December 01, 2025 | 8.96 | 9.01 | 9.01 | 9.07 | 8.91 | 7,288 |
| November 28, 2025 | 8.99 | 9 | 9 | 9.12 | 8.97 | 33,977 |
| November 27, 2025 | 9.16 | 9.2 | 9.1 | 9.2 | 9.05 | 46,493 |
| November 26, 2025 | 9 | 9.09 | 9.09 | 9.19 | 8.92 | 2,715 |
| November 25, 2025 | 8.98 | 8.99 | 8.99 | 9.02 | 8.87 | 28,788 |
| November 24, 2025 | 8.93 | 8.96 | 8.96 | 8.99 | 8.87 | 10,432 |