3.02
-0.01(-0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.05 | 3.02 | 3.02 | 3.07 | 2.98 | 33,248 |
| February 19, 2026 | 3.18 | 3.03 | 3.03 | 3.18 | 2.99 | 82,864 |
| February 18, 2026 | 3.1 | 3.03 | 3.03 | 3.1 | 2.99 | 33,982 |
| February 17, 2026 | 3.14 | 3.05 | 3.05 | 3.15 | 2.96 | 261,642 |
| February 16, 2026 | 3.15 | 3.01 | 3.01 | 3.19 | 2.97 | 145,940 |
| February 13, 2026 | 3.03 | 3.15 | 3.15 | 3.15 | 3.03 | 37,590 |
| February 12, 2026 | 3 | 3.07 | 3.07 | 3.16 | 3 | 46,213 |
| February 11, 2026 | 3.09 | 3.07 | 3.07 | 3.15 | 2.95 | 133,298 |
| February 10, 2026 | 3.07 | 3.1 | 3.1 | 3.21 | 3.07 | 52,901 |
| February 09, 2026 | 3.3 | 3.1 | 3.1 | 3.3 | 3.03 | 103,612 |
| February 06, 2026 | 3.19 | 3.19 | 3.19 | 3.25 | 3.13 | 36,166 |
| February 05, 2026 | 3.27 | 3.14 | 3.14 | 3.3 | 3.14 | 62,142 |
| February 04, 2026 | 3.11 | 3.22 | 3.22 | 3.29 | 3.11 | 127,813 |
| February 03, 2026 | 3.23 | 3.03 | 3.03 | 3.4 | 3.02 | 481,526 |
| February 02, 2026 | 3.55 | 3.55 | 3.55 | 3.63 | 3.4 | 79,472 |
| January 30, 2026 | 3.37 | 3.41 | 3.41 | 3.51 | 3.33 | 64,153 |
| January 29, 2026 | 3.37 | 3.3 | 3.3 | 3.44 | 3.3 | 36,350 |
| January 28, 2026 | 3.3 | 3.34 | 3.34 | 3.46 | 3.23 | 122,720 |
| January 27, 2026 | 3.45 | 3.37 | 3.37 | 3.6 | 3.32 | 118,495 |
| January 26, 2026 | 3.6 | 3.47 | 3.47 | 3.6 | 3.41 | 85,481 |
| January 23, 2026 | 3.68 | 3.57 | 3.57 | 3.8 | 3.44 | 160,418 |
| January 22, 2026 | 3.96 | 3.64 | 3.64 | 3.96 | 3.62 | 184,781 |
| January 21, 2026 | 3.75 | 3.73 | 3.73 | 3.79 | 3.63 | 118,197 |
| January 20, 2026 | 4.08 | 3.8 | 3.8 | 4.08 | 3.54 | 432,618 |
| January 19, 2026 | 4.13 | 4.01 | 4.01 | 4.15 | 3.9 | 256,040 |
| January 16, 2026 | 4.36 | 4.37 | 4.37 | 4.39 | 3.82 | 450,880 |
| January 15, 2026 | 3.95 | 4.34 | 4.34 | 4.35 | 3.94 | 471,867 |
| January 14, 2026 | 3.92 | 3.82 | 3.82 | 4 | 3.71 | 315,591 |
| January 13, 2026 | 3.44 | 4 | 4 | 4 | 3.44 | 466,791 |
| January 12, 2026 | 3.45 | 3.5 | 3.5 | 3.5 | 3.34 | 160,434 |
| January 09, 2026 | 3.23 | 3.36 | 3.36 | 3.44 | 3.18 | 322,651 |
| January 08, 2026 | 3.23 | 3.1 | 3.1 | 3.28 | 3.04 | 451,519 |
| January 07, 2026 | 3.15 | 3.21 | 3.21 | 3.28 | 3.11 | 154,579 |
| January 06, 2026 | 3.45 | 3.19 | 3.19 | 3.45 | 2.93 | 573,117 |
| January 05, 2026 | 3.5 | 3.36 | 3.36 | 3.52 | 3.29 | 534,897 |
| January 02, 2026 | 2.87 | 3.05 | 3.05 | 3.2 | 2.82 | 710,773 |
| December 30, 2025 | 2.63 | 2.74 | 2.74 | 2.8 | 2.62 | 294,702 |
| December 29, 2025 | 2.64 | 2.68 | 2.68 | 2.83 | 2.5 | 573,842 |
| December 23, 2025 | 2.37 | 2.42 | 2.42 | 2.45 | 2.36 | 100,913 |
| December 22, 2025 | 2.4 | 2.36 | 2.36 | 2.44 | 2.35 | 135,611 |
| December 19, 2025 | 2.44 | 2.4 | 2.4 | 2.45 | 2.31 | 359,479 |
| December 18, 2025 | 2.46 | 2.44 | 2.44 | 2.48 | 2.42 | 118,539 |
| December 17, 2025 | 2.48 | 2.48 | 2.48 | 2.49 | 2.43 | 220,273 |
| December 16, 2025 | 2.5 | 2.51 | 2.51 | 2.54 | 2.45 | 185,994 |
| December 15, 2025 | 2.59 | 2.54 | 2.54 | 2.59 | 2.5 | 83,261 |
| December 12, 2025 | 2.45 | 2.57 | 2.57 | 2.57 | 2.45 | 151,345 |
| December 11, 2025 | 2.5 | 2.48 | 2.48 | 2.5 | 2.45 | 60,892 |
| December 10, 2025 | 2.49 | 2.52 | 2.52 | 2.54 | 2.45 | 112,609 |
| December 09, 2025 | 2.48 | 2.53 | 2.53 | 2.59 | 2.43 | 148,032 |
| December 08, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.43 | 178,197 |
| December 05, 2025 | 2.52 | 2.56 | 2.56 | 2.57 | 2.51 | 69,667 |
| December 04, 2025 | 2.57 | 2.49 | 2.49 | 2.57 | 2.48 | 73,932 |
| December 03, 2025 | 2.58 | 2.57 | 2.57 | 2.65 | 2.5 | 172,737 |
| December 02, 2025 | 2.49 | 2.58 | 2.58 | 2.63 | 2.47 | 198,910 |
| December 01, 2025 | 2.59 | 2.55 | 2.55 | 2.6 | 2.49 | 134,670 |
| November 28, 2025 | 2.72 | 2.48 | 2.48 | 2.72 | 2.46 | 284,951 |
| November 27, 2025 | 2.32 | 2.63 | 2.63 | 2.71 | 2.32 | 678,068 |
| November 26, 2025 | 2.29 | 2.3 | 2.3 | 2.36 | 2.21 | 318,912 |
| November 25, 2025 | 2.5 | 2.28 | 2.28 | 2.5 | 2.2 | 408,198 |
| November 24, 2025 | 2.55 | 2.51 | 2.51 | 2.59 | 2.48 | 102,083 |