4.53
+0.21(+4.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.29 | 4.53 | 4.53 | 4.53 | 4.29 | 15,181 |
| February 19, 2026 | 4.22 | 4.32 | 4.32 | 4.39 | 4.22 | 7,637 |
| February 18, 2026 | 4.22 | 4.26 | 4.26 | 4.29 | 4.22 | 2,151 |
| February 17, 2026 | 4.43 | 4.25 | 4.25 | 4.43 | 4.21 | 14,295 |
| February 16, 2026 | 4.78 | 4.3 | 4.3 | 4.78 | 4.22 | 26,972 |
| February 13, 2026 | 5.1 | 4.69 | 4.69 | 5.14 | 4.59 | 19,804 |
| February 12, 2026 | 5.54 | 5.2 | 5.2 | 5.54 | 5.12 | 12,146 |
| February 11, 2026 | 5.52 | 5.42 | 5.42 | 5.58 | 5.42 | 7,362 |
| February 10, 2026 | 5.6 | 5.62 | 5.62 | 5.82 | 5.42 | 16,728 |
| February 09, 2026 | 5.64 | 5.6 | 5.6 | 5.78 | 5.5 | 14,183 |
| February 06, 2026 | 5.82 | 5.66 | 5.66 | 5.88 | 5.64 | 8,718 |
| February 05, 2026 | 5.98 | 5.74 | 5.74 | 6.14 | 5.54 | 9,370 |
| February 04, 2026 | 6.26 | 5.98 | 5.98 | 6.48 | 5.96 | 12,241 |
| February 03, 2026 | 6.64 | 6.26 | 6.26 | 6.7 | 6.2 | 14,929 |
| February 02, 2026 | 6.62 | 6.62 | 6.62 | 6.8 | 6.6 | 13,674 |
| January 30, 2026 | 6.68 | 6.62 | 6.62 | 6.82 | 6.5 | 5,766 |
| January 29, 2026 | 6.9 | 6.8 | 6.8 | 6.9 | 6.68 | 6,069 |
| January 28, 2026 | 7.18 | 6.9 | 6.9 | 7.2 | 6.8 | 29,093 |
| January 27, 2026 | 6.42 | 7.18 | 7.18 | 7.18 | 6.4 | 25,328 |
| January 26, 2026 | 7 | 6.36 | 6.36 | 7.26 | 6.3 | 28,993 |
| January 23, 2026 | 6.94 | 6.88 | 6.88 | 6.94 | 6.76 | 4,390 |
| January 22, 2026 | 6.36 | 6.86 | 6.86 | 6.92 | 6.18 | 17,677 |
| January 21, 2026 | 6.44 | 6.48 | 6.48 | 6.56 | 6.02 | 11,824 |
| January 20, 2026 | 6.28 | 6.48 | 6.48 | 6.6 | 6.2 | 13,912 |
| January 19, 2026 | 6.4 | 6.42 | 6.42 | 6.6 | 6.2 | 34,791 |
| January 16, 2026 | 7 | 6.96 | 6.96 | 7.2 | 6.76 | 38,789 |
| January 15, 2026 | 9.64 | 7 | 7 | 9.82 | 5.26 | 125,067 |
| January 14, 2026 | 10.35 | 9.64 | 9.64 | 10.5 | 9.42 | 28,573 |
| January 13, 2026 | 10.7 | 10.15 | 10.4 | 11.35 | 10 | 32,253 |
| January 12, 2026 | 11.15 | 10.5 | 10.85 | 11.45 | 10.35 | 19,307 |
| January 09, 2026 | 11 | 11 | 11 | 11.25 | 10.75 | 16,847 |
| January 08, 2026 | 11.85 | 11 | 11 | 12 | 10.2 | 64,865 |
| January 07, 2026 | 12.1 | 11.85 | 11.85 | 12.15 | 11.85 | 14,135 |
| January 06, 2026 | 12.25 | 12.15 | 12.15 | 12.3 | 11.8 | 10,793 |
| January 05, 2026 | 12.15 | 12.25 | 12.25 | 12.25 | 11.75 | 4,624 |
| January 02, 2026 | 12 | 12.15 | 12.15 | 12.35 | 12 | 1,534 |
| December 30, 2025 | 11.75 | 12.25 | 12.25 | 12.3 | 11.75 | 5,934 |
| December 29, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.3 | 15,545 |
| December 23, 2025 | 12.05 | 12 | 12 | 12.15 | 11.85 | 5,499 |
| December 22, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 11.75 | 7,454 |
| December 19, 2025 | 12.45 | 12.35 | 12.35 | 12.7 | 12.2 | 5,427 |
| December 18, 2025 | 12.3 | 12.4 | 12.4 | 12.45 | 12.15 | 4,744 |
| December 17, 2025 | 12.35 | 12.25 | 12.25 | 12.5 | 12.2 | 5,330 |
| December 16, 2025 | 12.25 | 12.4 | 12.4 | 12.5 | 12.15 | 1,040 |
| December 15, 2025 | 12.35 | 12.3 | 12.3 | 12.4 | 12.25 | 3,984 |
| December 12, 2025 | 12.35 | 12.3 | 12.3 | 12.5 | 12.3 | 3,151 |
| December 11, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.05 | 9,065 |
| December 10, 2025 | 12.5 | 12.35 | 12.35 | 12.6 | 12.3 | 3,596 |
| December 09, 2025 | 12.8 | 12.6 | 12.6 | 12.85 | 12.3 | 4,254 |
| December 08, 2025 | 12.95 | 12.5 | 12.5 | 13 | 12.5 | 5,360 |
| December 05, 2025 | 13.05 | 12.95 | 12.95 | 13.35 | 12.65 | 15,902 |
| December 04, 2025 | 12.3 | 13 | 13 | 13 | 12.3 | 17,619 |
| December 03, 2025 | 13.2 | 12.2 | 12.2 | 13.2 | 12.1 | 19,062 |
| December 02, 2025 | 14 | 12.85 | 12.85 | 14.1 | 12.85 | 23,552 |
| December 01, 2025 | 13.95 | 13.8 | 13.8 | 14.4 | 13.7 | 17,830 |
| November 28, 2025 | 14.2 | 14.1 | 14.1 | 16.75 | 13.35 | 64,884 |
| November 27, 2025 | 10.6 | 12.65 | 12.65 | 12.9 | 10.6 | 24,969 |
| November 26, 2025 | 11.8 | 10.35 | 10.35 | 12 | 10.1 | 41,460 |
| November 25, 2025 | 11.5 | 10.8 | 10.8 | 11.6 | 10.5 | 56,383 |
| November 24, 2025 | 13.65 | 12.35 | 12.35 | 13.9 | 11.95 | 41,669 |