4.91
+0.0039(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 60,910 |
| February 19, 2026 | 4.87 | 4.91 | 4.91 | 4.91 | 4.87 | 9,547 |
| February 18, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 55,516 |
| February 17, 2026 | 4.89 | 4.91 | 4.91 | 4.92 | 4.89 | 24,295 |
| February 16, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.88 | 107,507 |
| February 13, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.89 | 99,237 |
| February 12, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 49,356 |
| February 11, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 50,220 |
| February 10, 2026 | 4.92 | 4.91 | 4.91 | 4.92 | 4.89 | 16,921 |
| February 09, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 30,791 |
| February 06, 2026 | 4.88 | 4.9 | 4.9 | 4.9 | 4.88 | 111,479 |
| February 05, 2026 | 4.86 | 4.92 | 4.92 | 4.92 | 4.86 | 52,330 |
| February 04, 2026 | 4.88 | 4.89 | 4.89 | 4.9 | 4.88 | 94,698 |
| February 03, 2026 | 4.88 | 4.9 | 4.9 | 4.9 | 4.88 | 39,710 |
| February 02, 2026 | 4.94 | 4.92 | 4.92 | 4.94 | 4.86 | 78,955 |
| January 30, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.88 | 157,313 |
| January 29, 2026 | 4.92 | 4.87 | 4.87 | 4.92 | 4.87 | 50,562 |
| January 28, 2026 | 4.93 | 4.89 | 4.89 | 4.93 | 4.89 | 34,916 |
| January 27, 2026 | 4.92 | 4.9 | 4.9 | 4.92 | 4.9 | 229,024 |
| January 26, 2026 | 4.92 | 4.89 | 4.89 | 4.92 | 4.89 | 152,154 |
| January 23, 2026 | 4.92 | 4.89 | 4.89 | 4.92 | 4.89 | 205,528 |
| January 22, 2026 | 4.86 | 4.89 | 4.89 | 4.89 | 4.86 | 35,078 |
| January 21, 2026 | 4.86 | 4.88 | 4.88 | 4.89 | 4.86 | 46,766 |
| January 20, 2026 | 4.86 | 4.87 | 4.87 | 4.87 | 4.86 | 52,511 |
| January 19, 2026 | 4.88 | 4.93 | 4.93 | 4.93 | 4.87 | 99,667 |
| January 16, 2026 | 4.86 | 4.88 | 4.88 | 4.89 | 4.86 | 174,346 |
| January 15, 2026 | 4.84 | 4.89 | 4.89 | 4.92 | 4.84 | 162,064 |
| January 14, 2026 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 26,500 |
| January 13, 2026 | 5 | 5.03 | 5.03 | 5.04 | 5 | 87,208 |
| January 12, 2026 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 25,636 |
| January 09, 2026 | 5.05 | 5.04 | 5.04 | 5.05 | 5.03 | 64,607 |
| January 08, 2026 | 5 | 5.03 | 5.03 | 5.03 | 5 | 56,485 |
| January 07, 2026 | 4.97 | 5.03 | 5.03 | 5.03 | 4.97 | 113,640 |
| January 06, 2026 | 5.03 | 5.01 | 5.01 | 5.03 | 5.01 | 39,815 |
| January 05, 2026 | 5 | 5.01 | 5.01 | 5.01 | 5 | 27,441 |
| January 02, 2026 | 5.02 | 5 | 5 | 5.02 | 5 | 61,061 |
| December 30, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 11,475 |
| December 29, 2025 | 5 | 5 | 5 | 5 | 4.99 | 106,896 |
| December 23, 2025 | 4.96 | 4.99 | 4.99 | 4.99 | 4.96 | 60,139 |
| December 22, 2025 | 4.96 | 5 | 5 | 5 | 4.96 | 25,191 |
| December 19, 2025 | 4.95 | 5 | 5 | 5 | 4.95 | 32,030 |
| December 18, 2025 | 4.94 | 4.98 | 4.98 | 4.99 | 4.94 | 54,533 |
| December 17, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 235,817 |
| December 16, 2025 | 4.97 | 5 | 5 | 5 | 4.93 | 492,841 |
| December 15, 2025 | 4.97 | 5 | 5 | 5 | 4.97 | 27,566 |
| December 12, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 48,294 |
| December 11, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.93 | 113,720 |
| December 10, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 53,260 |
| December 09, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 59,925 |
| December 08, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 56,866 |
| December 05, 2025 | 4.94 | 4.99 | 4.99 | 4.99 | 4.94 | 32,433 |
| December 04, 2025 | 4.94 | 4.98 | 4.98 | 4.98 | 4.94 | 344,036 |
| December 03, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.95 | 69,773 |
| December 02, 2025 | 4.95 | 4.98 | 4.98 | 4.98 | 4.95 | 1.11M |
| December 01, 2025 | 5 | 4.99 | 4.99 | 5 | 4.98 | 258,369 |
| November 28, 2025 | 4.99 | 5 | 5 | 5 | 4.94 | 164,858 |
| November 27, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.97 | 78,967 |
| November 26, 2025 | 4.93 | 4.99 | 4.99 | 4.99 | 4.93 | 5,758 |
| November 25, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.93 | 31,247 |
| November 24, 2025 | 4.93 | 4.96 | 4.96 | 4.96 | 4.93 | 72,291 |