9.17
-0.08(-0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.24 | 9.17 | 9.17 | 9.26 | 9.15 | 108,293 |
| February 19, 2026 | 9.19 | 9.25 | 9.25 | 9.26 | 9.19 | 53,564 |
| February 18, 2026 | 9.21 | 9.16 | 9.16 | 9.22 | 9.15 | 93,560 |
| February 17, 2026 | 9.35 | 9.26 | 9.26 | 9.36 | 9.26 | 47,672 |
| February 16, 2026 | 9.26 | 9.34 | 9.34 | 9.34 | 9.26 | 74,368 |
| February 13, 2026 | 9.31 | 9.3 | 9.3 | 9.34 | 9.29 | 125,677 |
| February 12, 2026 | 9.23 | 9.31 | 9.31 | 9.31 | 9.18 | 71,417 |
| February 11, 2026 | 9.27 | 9.31 | 9.31 | 9.31 | 9.26 | 72,490 |
| February 10, 2026 | 9.27 | 9.26 | 9.26 | 9.27 | 9.23 | 37,754 |
| February 09, 2026 | 9.3 | 9.25 | 9.25 | 9.36 | 9.25 | 195,999 |
| February 06, 2026 | 9.46 | 9.36 | 9.36 | 9.48 | 9.35 | 91,461 |
| February 05, 2026 | 9.4 | 9.45 | 9.45 | 9.52 | 9.39 | 118,624 |
| February 04, 2026 | 9.32 | 9.39 | 9.39 | 9.39 | 9.32 | 64,144 |
| February 03, 2026 | 9.26 | 9.33 | 9.33 | 9.35 | 9.22 | 397,593 |
| February 02, 2026 | 9.48 | 9.33 | 9.33 | 9.48 | 9.3 | 442,730 |
| January 30, 2026 | 9.47 | 9.41 | 9.41 | 9.47 | 9.41 | 74,308 |
| January 29, 2026 | 9.39 | 9.51 | 9.51 | 9.52 | 9.35 | 275,016 |
| January 28, 2026 | 9.29 | 9.32 | 9.32 | 9.33 | 9.28 | 10,800 |
| January 27, 2026 | 9.24 | 9.29 | 9.29 | 9.29 | 9.24 | 45,087 |
| January 26, 2026 | 9.29 | 9.27 | 9.27 | 9.31 | 9.26 | 222,896 |
| January 23, 2026 | 9.31 | 9.28 | 9.28 | 9.32 | 9.28 | 121,464 |
| January 22, 2026 | 9.29 | 9.3 | 9.3 | 9.31 | 9.27 | 266,397 |
| January 21, 2026 | 9.39 | 9.41 | 9.41 | 9.49 | 9.38 | 373,954 |
| January 20, 2026 | 9.34 | 9.35 | 9.35 | 9.42 | 9.34 | 346,700 |
| January 19, 2026 | 9.27 | 9.26 | 9.26 | 9.27 | 9.22 | 118,927 |
| January 16, 2026 | 9.12 | 9.14 | 9.14 | 9.15 | 9.11 | 187,781 |
| January 15, 2026 | 9.14 | 9.12 | 9.12 | 9.15 | 9.1 | 224,018 |
| January 14, 2026 | 9.08 | 9.14 | 9.14 | 9.14 | 9.08 | 161,153 |
| January 13, 2026 | 9.09 | 9.09 | 9.09 | 9.1 | 9.06 | 152,474 |
| January 12, 2026 | 9.15 | 9.08 | 9.08 | 9.15 | 9.08 | 67,131 |
| January 09, 2026 | 9.19 | 9.14 | 9.14 | 9.19 | 9.14 | 158,116 |
| January 08, 2026 | 9.19 | 9.19 | 9.19 | 9.22 | 9.15 | 447,219 |
| January 07, 2026 | 9.23 | 9.19 | 9.19 | 9.23 | 9.19 | 283,667 |
| January 06, 2026 | 9.27 | 9.28 | 9.28 | 9.28 | 9.24 | 120,857 |
| January 05, 2026 | 9.36 | 9.28 | 9.28 | 9.36 | 9.28 | 884,352 |
| January 02, 2026 | 9.42 | 9.4 | 9.4 | 9.44 | 9.35 | 278,646 |
| December 30, 2025 | 9.47 | 9.41 | 9.41 | 9.48 | 9.4 | 94,834 |
| December 29, 2025 | 9.47 | 9.46 | 9.46 | 9.5 | 9.45 | 370,637 |
| December 23, 2025 | 9.48 | 9.47 | 9.47 | 9.49 | 9.47 | 45,813 |
| December 22, 2025 | 9.47 | 9.49 | 9.49 | 9.52 | 9.47 | 70,040 |
| December 19, 2025 | 9.53 | 9.48 | 9.48 | 9.53 | 9.48 | 178,638 |
| December 18, 2025 | 9.62 | 9.52 | 9.52 | 9.62 | 9.52 | 146,187 |
| December 17, 2025 | 9.54 | 9.62 | 9.62 | 9.62 | 9.54 | 37,077 |
| December 16, 2025 | 9.55 | 9.56 | 9.56 | 9.58 | 9.53 | 27,582 |
| December 15, 2025 | 9.48 | 9.51 | 9.51 | 9.52 | 9.47 | 52,997 |
| December 12, 2025 | 9.44 | 9.52 | 9.52 | 9.52 | 9.41 | 192,517 |
| December 11, 2025 | 9.57 | 9.47 | 9.47 | 9.58 | 9.45 | 172,712 |
| December 10, 2025 | 9.55 | 9.53 | 9.53 | 9.59 | 9.53 | 26,022 |
| December 09, 2025 | 9.54 | 9.52 | 9.52 | 9.54 | 9.52 | 231,156 |
| December 08, 2025 | 9.58 | 9.57 | 9.57 | 9.58 | 9.54 | 29,879 |
| December 05, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.53 | 73,156 |
| December 04, 2025 | 9.65 | 9.63 | 9.63 | 9.65 | 9.62 | 106,431 |
| December 03, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.65 | 63,677 |
| December 02, 2025 | 9.73 | 9.69 | 9.69 | 9.73 | 9.67 | 142,446 |
| December 01, 2025 | 9.71 | 9.74 | 9.74 | 9.8 | 9.7 | 71,739 |
| November 28, 2025 | 9.68 | 9.63 | 9.63 | 9.68 | 9.63 | 46,284 |
| November 27, 2025 | 9.68 | 9.66 | 9.66 | 9.68 | 9.66 | 67,146 |
| November 26, 2025 | 9.74 | 9.68 | 9.68 | 9.8 | 9.68 | 231,530 |
| November 25, 2025 | 9.88 | 9.79 | 9.79 | 9.92 | 9.78 | 18,763 |
| November 24, 2025 | 9.88 | 9.88 | 9.88 | 9.91 | 9.82 | 389,132 |