8.12
+0.064(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.08 | 8.12 | 8.12 | 8.13 | 8.07 | 20,367 |
| February 19, 2026 | 8.09 | 8.06 | 8.06 | 8.1 | 8.05 | 33,730 |
| February 18, 2026 | 8.03 | 8.1 | 8.1 | 8.1 | 8.03 | 126,206 |
| February 17, 2026 | 7.96 | 8.02 | 8.02 | 8.02 | 7.96 | 12,233 |
| February 16, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.96 | 20,431 |
| February 13, 2026 | 7.95 | 7.95 | 7.95 | 7.96 | 7.91 | 21,490 |
| February 12, 2026 | 8.05 | 7.96 | 7.96 | 8.05 | 7.95 | 44,813 |
| February 11, 2026 | 7.98 | 7.99 | 7.99 | 8.01 | 7.94 | 174,890 |
| February 10, 2026 | 7.96 | 7.97 | 7.97 | 7.98 | 7.95 | 156,109 |
| February 09, 2026 | 7.94 | 7.97 | 7.97 | 7.97 | 7.91 | 40,521 |
| February 06, 2026 | 7.83 | 7.93 | 7.93 | 7.93 | 7.81 | 456,054 |
| February 05, 2026 | 7.9 | 7.85 | 7.85 | 7.9 | 7.82 | 78,428 |
| February 04, 2026 | 7.9 | 7.91 | 7.91 | 7.97 | 7.9 | 29,726 |
| February 03, 2026 | 7.96 | 7.91 | 7.91 | 7.96 | 7.9 | 16,698 |
| February 02, 2026 | 7.79 | 7.92 | 7.92 | 7.92 | 7.79 | 108,471 |
| January 30, 2026 | 7.8 | 7.85 | 7.85 | 7.85 | 7.8 | 8,355 |
| January 29, 2026 | 7.81 | 7.78 | 7.78 | 7.86 | 7.78 | 100,800 |
| January 28, 2026 | 7.85 | 7.78 | 7.78 | 7.85 | 7.78 | 2,370 |
| January 27, 2026 | 7.82 | 7.83 | 7.83 | 7.85 | 7.81 | 39,410 |
| January 26, 2026 | 7.78 | 7.8 | 7.8 | 7.81 | 7.77 | 9,341 |
| January 23, 2026 | 7.76 | 7.77 | 7.77 | 7.77 | 7.74 | 14,653 |
| January 22, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.77 | 138,713 |
| January 21, 2026 | 7.69 | 7.7 | 7.7 | 7.7 | 7.64 | 11,562 |
| January 20, 2026 | 7.7 | 7.71 | 7.71 | 7.71 | 7.65 | 204,477 |
| January 19, 2026 | 7.75 | 7.76 | 7.76 | 7.78 | 7.74 | 17,563 |
| January 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.83 | 74,369 |
| January 15, 2026 | 7.84 | 7.85 | 7.85 | 7.85 | 7.84 | 14,897 |
| January 14, 2026 | 7.81 | 7.8 | 7.8 | 7.82 | 7.8 | 19,476 |
| January 13, 2026 | 7.81 | 7.8 | 7.8 | 7.82 | 7.78 | 13,188 |
| January 12, 2026 | 7.77 | 7.8 | 7.8 | 7.8 | 7.77 | 52,173 |
| January 09, 2026 | 7.75 | 7.8 | 7.8 | 7.8 | 7.74 | 16,824 |
| January 08, 2026 | 7.73 | 7.72 | 7.72 | 7.73 | 7.71 | 14,169 |
| January 07, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 10,655 |
| January 06, 2026 | 7.73 | 7.75 | 7.75 | 7.77 | 7.71 | 88,360 |
| January 05, 2026 | 7.65 | 7.71 | 7.71 | 7.71 | 7.64 | 48,422 |
| January 02, 2026 | 7.59 | 7.63 | 7.63 | 7.64 | 7.59 | 25,939 |
| December 30, 2025 | 7.55 | 7.59 | 7.59 | 7.59 | 7.55 | 82,604 |
| December 29, 2025 | 7.55 | 7.55 | 7.55 | 7.56 | 7.53 | 82,604 |
| December 23, 2025 | 7.53 | 7.54 | 7.54 | 7.54 | 7.52 | 25,578 |
| December 22, 2025 | 7.51 | 7.51 | 7.51 | 7.52 | 7.51 | 28,161 |
| December 19, 2025 | 7.48 | 7.52 | 7.52 | 7.52 | 7.48 | 39,366 |
| December 18, 2025 | 7.42 | 7.48 | 7.48 | 7.48 | 7.42 | 61,249 |
| December 17, 2025 | 7.44 | 7.42 | 7.42 | 7.46 | 7.42 | 331,075 |
| December 16, 2025 | 7.44 | 7.43 | 7.43 | 7.47 | 7.41 | 57,489 |
| December 15, 2025 | 7.43 | 7.46 | 7.46 | 7.46 | 7.42 | 98,511 |
| December 12, 2025 | 7.45 | 7.41 | 7.41 | 7.48 | 7.4 | 237,276 |
| December 11, 2025 | 7.39 | 7.44 | 7.44 | 7.44 | 7.39 | 99,758 |
| December 10, 2025 | 7.43 | 7.5 | 7.45 | 7.5 | 7.43 | 14,731 |
| December 09, 2025 | 7.47 | 7.45 | 7.4 | 7.47 | 7.45 | 21,711 |
| December 08, 2025 | 7.45 | 7.45 | 7.4 | 7.46 | 7.44 | 156,586 |
| December 05, 2025 | 7.47 | 7.46 | 7.41 | 7.49 | 7.46 | 59,994 |
| December 04, 2025 | 7.45 | 7.46 | 7.46 | 7.47 | 7.44 | 73,352 |
| December 03, 2025 | 7.43 | 7.43 | 7.43 | 7.45 | 7.43 | 9,705 |
| December 02, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.42 | 113,912 |
| December 01, 2025 | 7.41 | 7.42 | 7.42 | 7.43 | 7.39 | 82,148 |
| November 28, 2025 | 7.42 | 7.43 | 7.43 | 7.43 | 7.41 | 41,010 |
| November 27, 2025 | 7.4 | 7.41 | 7.41 | 7.41 | 7.4 | 75,331 |
| November 26, 2025 | 7.34 | 7.41 | 7.41 | 7.41 | 7.34 | 45,004 |
| November 25, 2025 | 7.27 | 7.32 | 7.32 | 7.32 | 7.25 | 74,924 |
| November 24, 2025 | 7.28 | 7.25 | 7.25 | 7.29 | 7.24 | 25,361 |