3.85
+0.09(+2.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.78 | 3.85 | 3.85 | 3.89 | 3.71 | 9,851 |
| February 19, 2026 | 3.75 | 3.76 | 3.76 | 3.79 | 3.7 | 4,957 |
| February 18, 2026 | 3.8 | 3.85 | 3.85 | 3.85 | 3.8 | 2,593 |
| February 17, 2026 | 3.86 | 3.78 | 3.78 | 3.86 | 3.75 | 808 |
| February 16, 2026 | 3.8 | 3.86 | 3.86 | 3.86 | 3.8 | 980 |
| February 13, 2026 | 3.75 | 3.75 | 3.75 | 3.83 | 3.63 | 64 |
| February 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1,000 |
| February 11, 2026 | 3.83 | 3.7 | 3.7 | 3.83 | 3.7 | 1,000 |
| February 10, 2026 | 3.93 | 3.7 | 3.7 | 3.94 | 3.7 | 1,897 |
| February 09, 2026 | 3.94 | 3.82 | 3.82 | 3.94 | 3.82 | 14,722 |
| February 06, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 3,594 |
| February 05, 2026 | 3.8 | 3.81 | 3.81 | 3.86 | 3.7 | 10,118 |
| February 04, 2026 | 3.86 | 3.84 | 3.84 | 3.86 | 3.81 | 2,964 |
| February 03, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.63 | 2,396 |
| February 02, 2026 | 3.96 | 3.83 | 3.83 | 4 | 3.8 | 4,415 |
| January 30, 2026 | 3.81 | 3.77 | 3.77 | 3.83 | 3.77 | 7,146 |
| January 29, 2026 | 3.85 | 3.76 | 3.76 | 3.85 | 3.76 | 2,605 |
| January 28, 2026 | 3.78 | 3.77 | 3.77 | 3.95 | 3.73 | 3,793 |
| January 27, 2026 | 3.78 | 3.9 | 3.9 | 3.9 | 3.66 | 3,980 |
| January 26, 2026 | 3.8 | 3.78 | 3.78 | 3.93 | 3.78 | 4,433 |
| January 23, 2026 | 3.78 | 3.86 | 3.86 | 4.04 | 3.77 | 14,714 |
| January 22, 2026 | 3.66 | 3.66 | 3.66 | 3.89 | 3.52 | 5,118 |
| January 21, 2026 | 3.83 | 3.72 | 3.72 | 3.95 | 3.72 | 2,581 |
| January 20, 2026 | 4.01 | 3.99 | 3.99 | 4.03 | 3.86 | 8,219 |
| January 19, 2026 | 4.22 | 4.01 | 4.01 | 4.59 | 3.9 | 10,773 |
| January 16, 2026 | 4.4 | 4.22 | 4.22 | 4.47 | 4.1 | 4,242 |
| January 15, 2026 | 4.61 | 4.4 | 4.4 | 4.65 | 4.4 | 3,862 |
| January 14, 2026 | 4.76 | 4.6 | 4.6 | 4.76 | 4.6 | 2,971 |
| January 13, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.6 | 16,179 |
| January 12, 2026 | 5.08 | 4.96 | 4.96 | 5.14 | 4.96 | 2,214 |
| January 09, 2026 | 4.97 | 5.06 | 5.06 | 5.06 | 4.97 | 1 |
| January 08, 2026 | 5.08 | 5.06 | 5.06 | 5.08 | 4.96 | 122 |
| January 07, 2026 | 5.1 | 4.96 | 4.96 | 5.16 | 4.96 | 2,378 |
| January 06, 2026 | 5.1 | 4.96 | 4.96 | 5.12 | 4.96 | 2,653 |
| January 05, 2026 | 4.96 | 4.98 | 4.98 | 5.08 | 4.96 | 3,103 |
| January 02, 2026 | 5.34 | 4.96 | 4.96 | 5.34 | 4.96 | 876 |
| December 30, 2025 | 5.18 | 5.04 | 5.04 | 5.18 | 5.04 | 1,026 |
| December 29, 2025 | 5.02 | 4.96 | 4.96 | 5.06 | 4.94 | 7,407 |
| December 23, 2025 | 5.08 | 5.02 | 5.02 | 5.16 | 5.02 | 380 |
| December 22, 2025 | 5.18 | 5 | 5 | 5.3 | 5 | 7,039 |
| December 19, 2025 | 5.38 | 5.3 | 5.3 | 5.58 | 5.22 | 10,460 |
| December 18, 2025 | 5.8 | 5.56 | 5.56 | 5.94 | 5.46 | 6,583 |
| December 17, 2025 | 5.3 | 5.68 | 5.68 | 5.68 | 5.1 | 2,541 |
| December 16, 2025 | 5.5 | 5.58 | 5.58 | 5.62 | 5.36 | 1,425 |
| December 15, 2025 | 5.72 | 5.4 | 5.4 | 5.72 | 5.36 | 7,950 |
| December 12, 2025 | 5 | 5.58 | 5.58 | 5.62 | 5 | 2,033 |
| December 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 3,058 |
| December 10, 2025 | 5.72 | 5.66 | 5.66 | 5.82 | 5.6 | 3,058 |
| December 09, 2025 | 5.82 | 5.7 | 5.7 | 5.82 | 5.7 | 997 |
| December 08, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.88 | 1,536 |
| December 05, 2025 | 6.1 | 6.02 | 6.02 | 6.1 | 5.88 | 5,164 |
| December 04, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 15 |
| December 03, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0 |
| December 02, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.18 | 15 |
| December 01, 2025 | 6.18 | 6.02 | 6.02 | 6.18 | 6.02 | 200 |
| November 28, 2025 | 6.1 | 6.04 | 6.04 | 6.18 | 6.04 | 100 |
| November 27, 2025 | 5.94 | 6 | 6 | 6 | 5.94 | 119 |
| November 26, 2025 | 6.16 | 6.1 | 6.1 | 6.16 | 6.1 | 34 |
| November 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 195 |
| November 24, 2025 | 6.16 | 6.12 | 6.12 | 6.18 | 6.08 | 1,058 |