8.18
-0.018(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.13 | 8.18 | 8.18 | 8.19 | 8.12 | 63,605 |
| February 19, 2026 | 8.22 | 8.2 | 8.2 | 8.23 | 8.16 | 96,523 |
| February 18, 2026 | 8.18 | 8.19 | 8.19 | 8.21 | 8.16 | 443,766 |
| February 17, 2026 | 8.16 | 8.19 | 8.19 | 8.19 | 8.13 | 57,076 |
| February 16, 2026 | 8.19 | 8.15 | 8.15 | 8.2 | 8.15 | 155,310 |
| February 13, 2026 | 8.24 | 8.34 | 8.34 | 8.34 | 8.22 | 240,645 |
| February 12, 2026 | 8.34 | 8.3 | 8.3 | 8.34 | 8.29 | 502,013 |
| February 11, 2026 | 8.33 | 8.33 | 8.33 | 8.36 | 8.29 | 200,624 |
| February 10, 2026 | 8.2 | 8.25 | 8.25 | 8.28 | 8.19 | 59,457 |
| February 09, 2026 | 7.99 | 8.04 | 8.04 | 8.06 | 7.97 | 146,180 |
| February 06, 2026 | 7.8 | 7.97 | 7.97 | 7.97 | 7.8 | 107,567 |
| February 05, 2026 | 7.72 | 7.73 | 7.73 | 7.75 | 7.7 | 250,579 |
| February 04, 2026 | 7.74 | 7.83 | 7.83 | 7.86 | 7.74 | 177,296 |
| February 03, 2026 | 7.79 | 7.72 | 7.72 | 7.79 | 7.72 | 157,740 |
| February 02, 2026 | 7.55 | 7.65 | 7.65 | 7.65 | 7.55 | 264,856 |
| January 30, 2026 | 7.61 | 7.64 | 7.64 | 7.65 | 7.6 | 408,907 |
| January 29, 2026 | 7.59 | 7.59 | 7.59 | 7.63 | 7.55 | 140,328 |
| January 28, 2026 | 7.59 | 7.56 | 7.56 | 7.59 | 7.5 | 272,642 |
| January 27, 2026 | 7.59 | 7.58 | 7.58 | 7.62 | 7.56 | 131,333 |
| January 26, 2026 | 7.6 | 7.55 | 7.55 | 7.61 | 7.55 | 299,586 |
| January 23, 2026 | 7.6 | 7.56 | 7.56 | 7.6 | 7.54 | 102,320 |
| January 22, 2026 | 7.6 | 7.61 | 7.61 | 7.62 | 7.59 | 87,510 |
| January 21, 2026 | 7.54 | 7.57 | 7.57 | 7.58 | 7.51 | 97,511 |
| January 20, 2026 | 7.6 | 7.56 | 7.56 | 7.6 | 7.5 | 181,276 |
| January 19, 2026 | 7.75 | 7.72 | 7.72 | 7.76 | 7.71 | 87,262 |
| January 16, 2026 | 7.8 | 7.78 | 7.78 | 7.8 | 7.73 | 1.41M |
| January 15, 2026 | 7.79 | 7.79 | 7.79 | 7.83 | 7.79 | 71,561 |
| January 14, 2026 | 7.73 | 7.74 | 7.74 | 7.77 | 7.7 | 73,406 |
| January 13, 2026 | 7.65 | 7.68 | 7.68 | 7.69 | 7.65 | 41,181 |
| January 12, 2026 | 7.72 | 7.72 | 7.72 | 7.75 | 7.72 | 150,124 |
| January 09, 2026 | 7.53 | 7.7 | 7.7 | 7.73 | 7.53 | 158,713 |
| January 08, 2026 | 7.49 | 7.52 | 7.52 | 7.52 | 7.49 | 214,907 |
| January 07, 2026 | 7.54 | 7.53 | 7.53 | 7.54 | 7.51 | 232,101 |
| January 06, 2026 | 7.58 | 7.51 | 7.51 | 7.58 | 7.49 | 145,317 |
| January 05, 2026 | 7.43 | 7.5 | 7.5 | 7.5 | 7.43 | 87,638 |
| January 02, 2026 | 7.35 | 7.32 | 7.32 | 7.36 | 7.31 | 124,269 |
| December 30, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.29 | 32,111 |
| December 29, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.27 | 82,448 |
| December 23, 2025 | 7.3 | 7.3 | 7.3 | 7.31 | 7.3 | 53,990 |
| December 22, 2025 | 7.22 | 7.22 | 7.22 | 7.23 | 7.19 | 128,830 |
| December 19, 2025 | 7.23 | 7.27 | 7.27 | 7.27 | 7.22 | 73,546 |
| December 18, 2025 | 7.19 | 7.24 | 7.24 | 7.25 | 7.19 | 58,475 |
| December 17, 2025 | 7.25 | 7.19 | 7.19 | 7.26 | 7.19 | 127,137 |
| December 16, 2025 | 7.25 | 7.26 | 7.26 | 7.27 | 7.25 | 76,037 |
| December 15, 2025 | 7.37 | 7.36 | 7.36 | 7.4 | 7.35 | 60,433 |
| December 12, 2025 | 7.32 | 7.28 | 7.28 | 7.33 | 7.26 | 153,876 |
| December 11, 2025 | 7.22 | 7.29 | 7.29 | 7.29 | 7.21 | 182,375 |
| December 10, 2025 | 7.25 | 7.28 | 7.28 | 7.28 | 7.24 | 68,421 |
| December 09, 2025 | 7.29 | 7.29 | 7.29 | 7.3 | 7.28 | 30,518 |
| December 08, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.26 | 173,349 |
| December 05, 2025 | 7.27 | 7.28 | 7.28 | 7.29 | 7.27 | 36,501 |
| December 04, 2025 | 7.32 | 7.3 | 7.3 | 7.34 | 7.29 | 40,350 |
| December 03, 2025 | 7.15 | 7.16 | 7.16 | 7.16 | 7.12 | 297,493 |
| December 02, 2025 | 7.18 | 7.18 | 7.18 | 7.2 | 7.17 | 81,028 |
| December 01, 2025 | 7.15 | 7.2 | 7.2 | 7.2 | 7.14 | 49,475 |
| November 28, 2025 | 7.21 | 7.23 | 7.23 | 7.24 | 7.21 | 142,497 |
| November 27, 2025 | 7.22 | 7.22 | 7.22 | 7.23 | 7.2 | 82,300 |
| November 26, 2025 | 7.22 | 7.26 | 7.26 | 7.26 | 7.18 | 57,179 |
| November 25, 2025 | 7.07 | 7.13 | 7.13 | 7.13 | 7.06 | 206,440 |
| November 24, 2025 | 7.11 | 7.14 | 7.14 | 7.14 | 7.07 | 95,953 |
