6.96
+0.035(+0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.92 | 6.91 | 6.91 | 6.96 | 6.91 | 856,514 |
| February 19, 2026 | 6.95 | 6.93 | 6.93 | 6.97 | 6.93 | 1.07M |
| February 18, 2026 | 6.91 | 6.93 | 6.93 | 6.96 | 6.91 | 213,782 |
| February 17, 2026 | 6.88 | 6.91 | 6.91 | 6.91 | 6.86 | 434,967 |
| February 16, 2026 | 6.91 | 6.89 | 6.89 | 6.93 | 6.89 | 316,203 |
| February 13, 2026 | 6.85 | 6.89 | 6.89 | 6.89 | 6.85 | 2.17M |
| February 12, 2026 | 7.02 | 7.04 | 7.04 | 7.04 | 7.02 | 781,383 |
| February 11, 2026 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 107,893 |
| February 10, 2026 | 7.02 | 7.03 | 7.03 | 7.05 | 7.02 | 99,170 |
| February 09, 2026 | 6.99 | 7 | 7 | 7.02 | 6.98 | 109,937 |
| February 06, 2026 | 6.84 | 6.94 | 6.94 | 6.94 | 6.84 | 782,228 |
| February 05, 2026 | 6.95 | 6.93 | 6.93 | 6.98 | 6.92 | 718,365 |
| February 04, 2026 | 6.99 | 7.01 | 7.01 | 7.01 | 6.99 | 548,557 |
| February 03, 2026 | 7.08 | 7.08 | 7.08 | 7.09 | 7.08 | 524,680 |
| February 02, 2026 | 6.91 | 7.01 | 7.01 | 7.02 | 6.91 | 300,547 |
| January 30, 2026 | 7.04 | 7.04 | 7.04 | 7.05 | 7 | 149,532 |
| January 29, 2026 | 7.11 | 7.03 | 7.03 | 7.12 | 7.03 | 62,996 |
| January 28, 2026 | 7.12 | 7.12 | 7.12 | 7.13 | 7.12 | 190,444 |
| January 27, 2026 | 7.09 | 7.1 | 7.1 | 7.1 | 7.09 | 148,662 |
| January 26, 2026 | 7.01 | 7.06 | 7.06 | 7.06 | 7.01 | 47,892 |
| January 23, 2026 | 7.04 | 7.02 | 7.02 | 7.04 | 7.02 | 170,455 |
| January 22, 2026 | 6.97 | 7.06 | 7.06 | 7.06 | 6.97 | 137,577 |
| January 21, 2026 | 6.92 | 6.97 | 6.97 | 6.97 | 6.9 | 235,374 |
| January 20, 2026 | 6.97 | 6.89 | 6.89 | 6.98 | 6.89 | 693,729 |
| January 19, 2026 | 7 | 7 | 7 | 7.01 | 6.97 | 57,899 |
| January 16, 2026 | 7.09 | 7.09 | 7.09 | 7.1 | 7.09 | 823,133 |
| January 15, 2026 | 7.08 | 7.1 | 7.1 | 7.1 | 7.07 | 366,639 |
| January 14, 2026 | 7.07 | 7.03 | 7.03 | 7.09 | 7.03 | 251,858 |
| January 13, 2026 | 7.1 | 7.1 | 7.1 | 7.12 | 7.1 | 510,113 |
| January 12, 2026 | 7.06 | 7.11 | 7.11 | 7.11 | 7.06 | 439,374 |
| January 09, 2026 | 7.07 | 7.1 | 7.1 | 7.1 | 7.07 | 1.19M |
| January 08, 2026 | 7.05 | 7.09 | 7.09 | 7.09 | 7.05 | 807,509 |
| January 07, 2026 | 7.08 | 7.1 | 7.1 | 7.1 | 7.08 | 764,739 |
| January 06, 2026 | 7.05 | 7.11 | 7.11 | 7.11 | 7.05 | 578,825 |
| January 05, 2026 | 7 | 7.02 | 7.02 | 7.03 | 7 | 175,893 |
| January 02, 2026 | 7.03 | 7.01 | 7.01 | 7.05 | 7.01 | 102,685 |
| December 30, 2025 | 7.05 | 7.07 | 7.07 | 7.07 | 7.05 | 206,894 |
| December 29, 2025 | 7.08 | 7.07 | 7.07 | 7.08 | 7.07 | 105,848 |
| December 23, 2025 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 206,449 |
| December 22, 2025 | 7.01 | 7.02 | 7.02 | 7.03 | 7.01 | 197,957 |
| December 19, 2025 | 6.93 | 6.94 | 6.94 | 6.96 | 6.93 | 173,720 |
| December 18, 2025 | 6.87 | 6.94 | 6.94 | 6.94 | 6.87 | 269,134 |
| December 17, 2025 | 6.99 | 6.91 | 6.91 | 6.99 | 6.91 | 194,788 |
| December 16, 2025 | 6.92 | 6.98 | 6.98 | 6.98 | 6.92 | 160,170 |
| December 15, 2025 | 7.01 | 6.99 | 6.99 | 7.03 | 6.98 | 133,291 |
| December 12, 2025 | 7.07 | 7 | 7 | 7.07 | 7 | 254,503 |
| December 11, 2025 | 6.94 | 7.04 | 7.04 | 7.04 | 6.94 | 379,257 |
| December 10, 2025 | 7.01 | 7.01 | 7.01 | 7.02 | 7 | 185,801 |
| December 09, 2025 | 7 | 7.02 | 7.02 | 7.03 | 7 | 447,656 |
| December 08, 2025 | 7.04 | 7.04 | 7.04 | 7.05 | 7.04 | 255,302 |
| December 05, 2025 | 7.04 | 7.05 | 7.05 | 7.05 | 7.03 | 487,678 |
| December 04, 2025 | 7.02 | 7.02 | 7.02 | 7.03 | 7.01 | 222,936 |
| December 03, 2025 | 7.01 | 7.02 | 7.02 | 7.02 | 6.99 | 246,115 |
| December 02, 2025 | 6.97 | 6.99 | 6.99 | 7.02 | 6.97 | 268,296 |
| December 01, 2025 | 6.96 | 6.99 | 6.99 | 6.99 | 6.95 | 353,099 |
| November 28, 2025 | 6.99 | 7.01 | 7.01 | 7.01 | 6.97 | 372,519 |
| November 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.97 | 161,796 |
| November 26, 2025 | 6.96 | 6.99 | 6.95 | 6.99 | 6.94 | 574,228 |
| November 25, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.85 | 1.65M |
| November 24, 2025 | 6.76 | 6.8 | 6.8 | 6.8 | 6.76 | 252,759 |