9.03
+0.036(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.02 | 9.03 | 9.03 | 9.04 | 8.99 | 27,256 |
| February 19, 2026 | 9.02 | 9 | 9 | 9.02 | 8.98 | 9,268 |
| February 18, 2026 | 8.95 | 9.01 | 9.01 | 9.02 | 8.95 | 54,320 |
| February 17, 2026 | 8.9 | 8.91 | 8.91 | 8.91 | 8.87 | 21,378 |
| February 16, 2026 | 8.91 | 8.89 | 8.89 | 8.93 | 8.88 | 24,663 |
| February 13, 2026 | 8.88 | 8.91 | 8.91 | 8.92 | 8.84 | 76,914 |
| February 12, 2026 | 9.04 | 8.92 | 8.92 | 9.04 | 8.92 | 72,758 |
| February 11, 2026 | 9 | 9 | 9 | 9.07 | 8.97 | 224,687 |
| February 10, 2026 | 8.98 | 9.01 | 9.01 | 9.02 | 8.98 | 13,162 |
| February 09, 2026 | 8.97 | 8.99 | 8.99 | 8.99 | 8.91 | 168,195 |
| February 06, 2026 | 8.82 | 8.95 | 8.95 | 8.95 | 8.82 | 438,898 |
| February 05, 2026 | 8.94 | 8.86 | 8.86 | 8.94 | 8.82 | 106,699 |
| February 04, 2026 | 8.95 | 8.94 | 8.94 | 8.98 | 8.94 | 6,631 |
| February 03, 2026 | 9.05 | 8.96 | 8.96 | 9.05 | 8.96 | 46,530 |
| February 02, 2026 | 8.86 | 9.01 | 9.01 | 9.02 | 8.86 | 85,991 |
| January 30, 2026 | 8.87 | 8.93 | 8.93 | 8.94 | 8.86 | 27,207 |
| January 29, 2026 | 8.94 | 8.86 | 8.86 | 8.97 | 8.86 | 38,868 |
| January 28, 2026 | 8.95 | 8.94 | 8.94 | 8.95 | 8.93 | 64,887 |
| January 27, 2026 | 8.98 | 8.92 | 8.92 | 8.98 | 8.92 | 35,359 |
| January 26, 2026 | 8.93 | 8.94 | 8.94 | 8.94 | 8.91 | 44,920 |
| January 23, 2026 | 8.99 | 8.97 | 8.97 | 8.99 | 8.96 | 13,024 |
| January 22, 2026 | 9 | 8.99 | 8.99 | 9.03 | 8.99 | 12,778 |
| January 21, 2026 | 8.88 | 8.93 | 8.93 | 8.95 | 8.83 | 33,404 |
| January 20, 2026 | 8.93 | 8.92 | 8.92 | 8.93 | 8.86 | 30,224 |
| January 19, 2026 | 9.01 | 8.99 | 8.99 | 9.03 | 8.99 | 51,299 |
| January 16, 2026 | 9.15 | 9.13 | 9.13 | 9.15 | 9.1 | 26,251 |
| January 15, 2026 | 9.1 | 9.15 | 9.15 | 9.16 | 9.1 | 7,409 |
| January 14, 2026 | 9.09 | 9.04 | 9.04 | 9.1 | 9.03 | 17,893 |
| January 13, 2026 | 9.1 | 9.1 | 9.1 | 9.11 | 9.08 | 13,608 |
| January 12, 2026 | 9.04 | 9.08 | 9.08 | 9.09 | 9.02 | 15,112 |
| January 09, 2026 | 9.04 | 9.1 | 9.1 | 9.1 | 9.04 | 2,890 |
| January 08, 2026 | 9.01 | 9.03 | 9.03 | 9.03 | 9.01 | 78,827 |
| January 07, 2026 | 9.05 | 9.05 | 9.05 | 9.06 | 9.03 | 38,705 |
| January 06, 2026 | 8.99 | 9.02 | 9.02 | 9.02 | 8.97 | 224,490 |
| January 05, 2026 | 8.94 | 8.99 | 8.99 | 9 | 8.93 | 132,685 |
| January 02, 2026 | 8.93 | 8.87 | 8.87 | 8.94 | 8.87 | 26,883 |
| December 30, 2025 | 8.9 | 8.92 | 8.92 | 8.92 | 8.9 | 12,785 |
| December 29, 2025 | 8.92 | 8.9 | 8.9 | 8.92 | 8.89 | 87,185 |
| December 23, 2025 | 8.88 | 8.89 | 8.89 | 8.9 | 8.86 | 44,254 |
| December 22, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.85 | 9,489 |
| December 19, 2025 | 8.8 | 8.86 | 8.86 | 8.87 | 8.79 | 62,474 |
| December 18, 2025 | 8.71 | 8.81 | 8.81 | 8.81 | 8.71 | 65,250 |
| December 17, 2025 | 8.81 | 8.71 | 8.71 | 8.83 | 8.71 | 4,005 |
| December 16, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.74 | 77,349 |
| December 15, 2025 | 8.85 | 8.81 | 8.81 | 8.86 | 8.79 | 36,981 |
| December 12, 2025 | 8.9 | 8.8 | 8.8 | 8.91 | 8.8 | 79,753 |
| December 11, 2025 | 8.82 | 8.85 | 8.85 | 8.86 | 8.82 | 25,010 |
| December 10, 2025 | 8.92 | 8.92 | 8.88 | 8.92 | 8.9 | 74,959 |
| December 09, 2025 | 8.95 | 8.92 | 8.87 | 8.95 | 8.92 | 23,435 |
| December 08, 2025 | 8.96 | 8.94 | 8.9 | 8.97 | 8.94 | 26,738 |
| December 05, 2025 | 8.95 | 8.96 | 8.91 | 8.98 | 8.95 | 9,548 |
| December 04, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.9 | 30,641 |
| December 03, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.84 | 41,630 |
| December 02, 2025 | 8.87 | 8.89 | 8.89 | 8.93 | 8.87 | 35,730 |
| December 01, 2025 | 8.87 | 8.89 | 8.89 | 8.89 | 8.84 | 20,766 |
| November 28, 2025 | 8.93 | 8.92 | 8.92 | 8.93 | 8.9 | 42,392 |
| November 27, 2025 | 8.89 | 8.89 | 8.89 | 8.9 | 8.89 | 11,000 |
| November 26, 2025 | 8.87 | 8.9 | 8.9 | 8.9 | 8.85 | 19,024 |
| November 25, 2025 | 8.78 | 8.79 | 8.79 | 8.79 | 8.72 | 18,324 |
| November 24, 2025 | 8.71 | 8.77 | 8.77 | 8.78 | 8.66 | 92,749 |