8.32
+0.114(+1.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.22 | 8.32 | 8.32 | 8.32 | 8.18 | 146,329 |
| February 19, 2026 | 8.22 | 8.2 | 8.2 | 8.22 | 8.14 | 168,655 |
| February 18, 2026 | 8.16 | 8.23 | 8.23 | 8.23 | 8.14 | 116,115 |
| February 17, 2026 | 8.14 | 8.12 | 8.12 | 8.15 | 8.05 | 173,702 |
| February 16, 2026 | 8.17 | 8.13 | 8.13 | 8.18 | 8.12 | 143,522 |
| February 13, 2026 | 8.11 | 8.09 | 8.09 | 8.11 | 8.03 | 82,080 |
| February 12, 2026 | 8.19 | 8.11 | 8.11 | 8.23 | 8.1 | 197,825 |
| February 11, 2026 | 8.09 | 8.13 | 8.13 | 8.16 | 8.07 | 210,874 |
| February 10, 2026 | 8.04 | 8.05 | 8.05 | 8.05 | 8.01 | 1.19M |
| February 09, 2026 | 8.01 | 8.03 | 8.03 | 8.04 | 7.94 | 238,035 |
| February 06, 2026 | 7.83 | 7.98 | 7.98 | 7.98 | 7.83 | 202,738 |
| February 05, 2026 | 7.91 | 7.88 | 7.88 | 7.92 | 7.82 | 110,762 |
| February 04, 2026 | 8.02 | 7.91 | 7.91 | 8.02 | 7.91 | 158,549 |
| February 03, 2026 | 8 | 7.99 | 7.99 | 8.03 | 7.97 | 194,631 |
| February 02, 2026 | 7.74 | 7.9 | 7.9 | 7.91 | 7.74 | 280,229 |
| January 30, 2026 | 7.88 | 7.89 | 7.89 | 7.94 | 7.88 | 243,276 |
| January 29, 2026 | 8.01 | 7.91 | 7.91 | 8.02 | 7.86 | 211,758 |
| January 28, 2026 | 8.01 | 7.97 | 7.97 | 8.02 | 7.96 | 231,943 |
| January 27, 2026 | 7.9 | 7.92 | 7.92 | 7.92 | 7.89 | 174,977 |
| January 26, 2026 | 7.83 | 7.85 | 7.85 | 7.87 | 7.8 | 235,710 |
| January 23, 2026 | 7.87 | 7.85 | 7.85 | 7.87 | 7.82 | 153,948 |
| January 22, 2026 | 7.83 | 7.88 | 7.88 | 7.88 | 7.83 | 218,660 |
| January 21, 2026 | 7.74 | 7.82 | 7.82 | 7.84 | 7.73 | 270,944 |
| January 20, 2026 | 7.75 | 7.74 | 7.74 | 7.75 | 7.67 | 272,274 |
| January 19, 2026 | 7.83 | 7.83 | 7.83 | 7.84 | 7.81 | 222,357 |
| January 16, 2026 | 7.88 | 7.82 | 7.82 | 7.89 | 7.8 | 329,200 |
| January 15, 2026 | 7.83 | 7.9 | 7.9 | 7.92 | 7.83 | 203,805 |
| January 14, 2026 | 7.8 | 7.76 | 7.76 | 7.82 | 7.76 | 190,168 |
| January 13, 2026 | 7.75 | 7.8 | 7.8 | 7.8 | 7.75 | 195,613 |
| January 12, 2026 | 7.71 | 7.78 | 7.78 | 7.79 | 7.71 | 221,677 |
| January 09, 2026 | 7.67 | 7.72 | 7.72 | 7.72 | 7.67 | 209,858 |
| January 08, 2026 | 7.66 | 7.68 | 7.68 | 7.7 | 7.66 | 132,781 |
| January 07, 2026 | 7.71 | 7.7 | 7.7 | 7.72 | 7.68 | 187,509 |
| January 06, 2026 | 7.68 | 7.72 | 7.72 | 7.75 | 7.67 | 161,352 |
| January 05, 2026 | 7.63 | 7.68 | 7.68 | 7.68 | 7.62 | 500,762 |
| January 02, 2026 | 7.53 | 7.51 | 7.51 | 7.54 | 7.5 | 321,357 |
| December 30, 2025 | 7.33 | 7.35 | 7.35 | 7.36 | 7.33 | 127,295 |
| December 29, 2025 | 7.32 | 7.31 | 7.31 | 7.33 | 7.28 | 167,694 |
| December 23, 2025 | 7.24 | 7.26 | 7.26 | 7.26 | 7.23 | 124,740 |
| December 22, 2025 | 7.25 | 7.24 | 7.24 | 7.25 | 7.22 | 456,891 |
| December 19, 2025 | 7.19 | 7.24 | 7.24 | 7.24 | 7.17 | 108,750 |
| December 18, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.11 | 794,285 |
| December 17, 2025 | 7.15 | 7.09 | 7.09 | 7.17 | 7.08 | 129,309 |
| December 16, 2025 | 7.11 | 7.09 | 7.09 | 7.12 | 7.07 | 251,752 |
| December 15, 2025 | 7.22 | 7.17 | 7.17 | 7.23 | 7.17 | 1.01M |
| December 12, 2025 | 7.29 | 7.19 | 7.19 | 7.3 | 7.18 | 190,761 |
| December 11, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.22 | 190,761 |
| December 10, 2025 | 7.3 | 7.3 | 7.3 | 7.31 | 7.29 | 198,388 |
| December 09, 2025 | 7.28 | 7.29 | 7.29 | 7.33 | 7.26 | 232,002 |
| December 08, 2025 | 7.31 | 7.31 | 7.31 | 7.33 | 7.29 | 225,636 |
| December 05, 2025 | 7.33 | 7.33 | 7.33 | 7.36 | 7.32 | 433,922 |
| December 04, 2025 | 7.26 | 7.28 | 7.28 | 7.28 | 7.23 | 102,370 |
| December 03, 2025 | 7.25 | 7.25 | 7.25 | 7.26 | 7.22 | 249,341 |
| December 02, 2025 | 7.29 | 7.27 | 7.27 | 7.3 | 7.27 | 217,770 |
| December 01, 2025 | 7.26 | 7.3 | 7.3 | 7.3 | 7.24 | 483,796 |
| November 28, 2025 | 7.28 | 7.31 | 7.31 | 7.31 | 7.26 | 446,958 |
| November 27, 2025 | 7.28 | 7.27 | 7.27 | 7.28 | 7.26 | 49,980 |
| November 26, 2025 | 7.26 | 7.29 | 7.29 | 7.3 | 7.25 | 350,760 |
| November 25, 2025 | 7.23 | 7.2 | 7.2 | 7.26 | 7.16 | 232,974 |
| November 24, 2025 | 7.16 | 7.23 | 7.23 | 7.24 | 7.14 | 393,110 |
