4.52
-0.0032(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.52 | 1,135 |
| February 19, 2026 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 1,317 |
| February 18, 2026 | 4.49 | 4.51 | 4.51 | 4.51 | 4.49 | 6,082 |
| February 17, 2026 | 4.51 | 4.5 | 4.5 | 4.51 | 4.5 | 5,981 |
| February 16, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 1,794 |
| February 13, 2026 | 4.48 | 4.48 | 4.48 | 4.49 | 4.47 | 12,022 |
| February 12, 2026 | 4.46 | 4.47 | 4.47 | 4.47 | 4.45 | 6,292 |
| February 11, 2026 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 9,938 |
| February 10, 2026 | 4.44 | 4.46 | 4.46 | 4.46 | 4.44 | 7,432 |
| February 09, 2026 | 4.44 | 4.44 | 4.44 | 4.46 | 4.43 | 10,453 |
| February 06, 2026 | 4.48 | 4.47 | 4.47 | 4.49 | 4.47 | 8,941 |
| February 05, 2026 | 4.46 | 4.48 | 4.48 | 4.48 | 4.46 | 4,811 |
| February 04, 2026 | 4.44 | 4.46 | 4.46 | 4.47 | 4.44 | 13,271 |
| February 03, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.46 | 14,982 |
| February 02, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 3,350 |
| January 30, 2026 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 5,619 |
| January 29, 2026 | 4.4 | 4.42 | 4.42 | 4.42 | 4.4 | 717 |
| January 28, 2026 | 4.4 | 4.42 | 4.42 | 4.42 | 4.4 | 17,416 |
| January 27, 2026 | 4.46 | 4.41 | 4.41 | 4.46 | 4.41 | 136 |
| January 26, 2026 | 4.47 | 4.45 | 4.45 | 4.47 | 4.45 | 5,746 |
| January 23, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 35,700 |
| January 22, 2026 | 4.52 | 4.49 | 4.49 | 4.52 | 4.49 | 146,051 |
| January 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.48 | 20,616 |
| January 20, 2026 | 4.49 | 4.48 | 4.48 | 4.49 | 4.46 | 44,963 |
| January 19, 2026 | 4.51 | 4.51 | 4.51 | 4.55 | 4.51 | 2,650 |
| January 16, 2026 | 4.56 | 4.55 | 4.55 | 4.56 | 4.54 | 28,238 |
| January 15, 2026 | 4.56 | 4.55 | 4.55 | 4.56 | 4.54 | 22,035 |
| January 14, 2026 | 4.53 | 4.53 | 4.53 | 4.54 | 4.53 | 50,154 |
| January 13, 2026 | 4.52 | 4.53 | 4.53 | 4.53 | 4.51 | 9,954 |
| January 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.5 | 30,846 |
| January 09, 2026 | 4.52 | 4.53 | 4.53 | 4.53 | 4.52 | 2,263 |
| January 08, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 11,670 |
| January 07, 2026 | 4.51 | 4.52 | 4.52 | 4.52 | 4.51 | 17 |
| January 06, 2026 | 4.48 | 4.5 | 4.5 | 4.5 | 4.48 | 55,571 |
| January 05, 2026 | 4.51 | 4.49 | 4.49 | 4.51 | 4.49 | 500 |
| January 02, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.47 | 32,556 |
| December 30, 2025 | 4.49 | 4.5 | 4.5 | 4.5 | 4.48 | 23,797 |
| December 29, 2025 | 4.48 | 4.49 | 4.49 | 4.49 | 4.47 | 3,980 |
| December 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | 150 |
| December 22, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.47 | 16,896 |
| December 19, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 16,896 |
| December 18, 2025 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 14,335 |
| December 17, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 14,335 |
| December 16, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 9,867 |
| December 15, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 32,362 |
| December 12, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 5,627 |
| December 11, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.48 | 5,627 |
| December 10, 2025 | 4.5 | 4.51 | 4.51 | 4.51 | 4.5 | 13,529 |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.5 | 22,500 |
| December 08, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 18,405 |
| December 05, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 510 |
| December 04, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 7,462 |
| December 03, 2025 | 4.51 | 4.51 | 4.51 | 4.52 | 4.51 | 7,462 |
| December 02, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 22,605 |
| December 01, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.51 | 22,605 |
| November 28, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.55 | 346 |
| November 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 18,121 |
| November 26, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.55 | 18,121 |
| November 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 10,032 |
| November 24, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 10,032 |