8.52
+0.106(+1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.46 | 8.52 | 8.52 | 8.52 | 8.43 | 52,645 |
| February 19, 2026 | 8.4 | 8.41 | 8.41 | 8.41 | 8.36 | 13,917 |
| February 18, 2026 | 8.34 | 8.43 | 8.43 | 8.43 | 8.34 | 3,371 |
| February 17, 2026 | 8.31 | 8.33 | 8.33 | 8.34 | 8.26 | 27,935 |
| February 16, 2026 | 8.33 | 8.32 | 8.32 | 8.34 | 8.29 | 20,243 |
| February 13, 2026 | 8.2 | 8.27 | 8.27 | 8.29 | 8.17 | 11,934 |
| February 12, 2026 | 8.42 | 8.26 | 8.26 | 8.43 | 8.26 | 8,846 |
| February 11, 2026 | 8.41 | 8.39 | 8.39 | 8.48 | 8.39 | 13,676 |
| February 10, 2026 | 8.38 | 8.45 | 8.45 | 8.45 | 8.38 | 20,758 |
| February 09, 2026 | 8.27 | 8.35 | 8.35 | 8.35 | 8.22 | 37,291 |
| February 06, 2026 | 8.08 | 8.23 | 8.23 | 8.23 | 8.08 | 38,317 |
| February 05, 2026 | 8.15 | 8.13 | 8.13 | 8.2 | 8.08 | 51,641 |
| February 04, 2026 | 8.22 | 8.22 | 8.22 | 8.27 | 8.21 | 57,556 |
| February 03, 2026 | 8.24 | 8.22 | 8.22 | 8.25 | 8.2 | 59,267 |
| February 02, 2026 | 8.01 | 8.2 | 8.2 | 8.2 | 8.01 | 51,239 |
| January 30, 2026 | 8.06 | 8.06 | 8.06 | 8.11 | 8.05 | 43,636 |
| January 29, 2026 | 8.16 | 8.11 | 8.11 | 8.2 | 8.07 | 66,543 |
| January 28, 2026 | 8.18 | 8.12 | 8.12 | 8.18 | 8.12 | 12,315 |
| January 27, 2026 | 8.21 | 8.16 | 8.16 | 8.21 | 8.16 | 121,827 |
| January 26, 2026 | 8.17 | 8.17 | 8.17 | 8.2 | 8.14 | 69,166 |
| January 23, 2026 | 8.24 | 8.21 | 8.21 | 8.24 | 8.19 | 35,709 |
| January 22, 2026 | 8.23 | 8.23 | 8.23 | 8.28 | 8.21 | 101,648 |
| January 21, 2026 | 8.16 | 8.17 | 8.17 | 8.19 | 8.1 | 71,848 |
| January 20, 2026 | 8.17 | 8.18 | 8.18 | 8.18 | 8.09 | 293,690 |
| January 19, 2026 | 8.21 | 8.16 | 8.16 | 8.24 | 8.16 | 11,558 |
| January 16, 2026 | 8.34 | 8.35 | 8.35 | 8.35 | 8.25 | 765,820 |
| January 15, 2026 | 8.24 | 8.36 | 8.36 | 8.36 | 8.24 | 16,516 |
| January 14, 2026 | 8.22 | 8.2 | 8.2 | 8.22 | 8.17 | 22,127 |
| January 13, 2026 | 8.19 | 8.21 | 8.21 | 8.21 | 8.15 | 32,092 |
| January 12, 2026 | 8.13 | 8.18 | 8.18 | 8.19 | 8.11 | 42,802 |
| January 09, 2026 | 8.08 | 8.15 | 8.15 | 8.16 | 8.08 | 11,759 |
| January 08, 2026 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 20,524 |
| January 07, 2026 | 8.13 | 8.11 | 8.11 | 8.13 | 8.1 | 12,960 |
| January 06, 2026 | 7.98 | 8.03 | 8.03 | 8.03 | 7.97 | 3,567 |
| January 05, 2026 | 7.97 | 7.99 | 7.99 | 7.99 | 7.95 | 13,982 |
| January 02, 2026 | 7.89 | 7.91 | 7.91 | 7.92 | 7.88 | 22,016 |
| December 30, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.88 | 9,040 |
| December 29, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.87 | 17,002 |
| December 23, 2025 | 7.88 | 7.88 | 7.88 | 7.89 | 7.86 | 12,302 |
| December 22, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.85 | 7,874 |
| December 19, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.78 | 15,643 |
| December 18, 2025 | 7.72 | 7.78 | 7.78 | 7.82 | 7.72 | 12,786 |
| December 17, 2025 | 7.79 | 7.72 | 7.72 | 7.82 | 7.72 | 19,128 |
| December 16, 2025 | 7.79 | 7.77 | 7.77 | 7.81 | 7.77 | 8,600 |
| December 15, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.83 | 12,673 |
| December 12, 2025 | 7.97 | 7.83 | 7.83 | 8 | 7.83 | 12,377 |
| December 11, 2025 | 7.89 | 7.92 | 7.92 | 7.95 | 7.89 | 7,901 |
| December 10, 2025 | 7.91 | 7.91 | 7.91 | 7.93 | 7.9 | 28,160 |
| December 09, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.95 | 4,807 |
| December 08, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 8,381 |
| December 05, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.93 | 28,610 |
| December 04, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.9 | 4,214 |
| December 03, 2025 | 7.87 | 7.87 | 7.87 | 7.89 | 7.84 | 24,374 |
| December 02, 2025 | 7.87 | 7.87 | 7.87 | 7.9 | 7.86 | 67,486 |
| December 01, 2025 | 7.85 | 7.86 | 7.86 | 7.87 | 7.82 | 13,079 |
| November 28, 2025 | 7.86 | 7.9 | 7.9 | 7.91 | 7.86 | 5,391 |
| November 27, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.84 | 5,746 |
| November 26, 2025 | 7.81 | 7.84 | 7.84 | 7.85 | 7.79 | 23,338 |
| November 25, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.68 | 11,152 |
| November 24, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.6 | 14,550 |