9.46
+0.119(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.4 | 9.46 | 9.46 | 9.46 | 9.33 | 21,452 |
| February 19, 2026 | 9.4 | 9.34 | 9.34 | 9.4 | 9.32 | 34,514 |
| February 18, 2026 | 9.2 | 9.43 | 9.43 | 9.43 | 9.2 | 20,251 |
| February 17, 2026 | 9.04 | 9.12 | 9.12 | 9.12 | 8.94 | 27,981 |
| February 16, 2026 | 9.15 | 9.04 | 9.04 | 9.15 | 9.03 | 40,028 |
| February 13, 2026 | 9.01 | 9.12 | 9.12 | 9.16 | 8.99 | 82,862 |
| February 12, 2026 | 9.2 | 8.92 | 8.92 | 9.2 | 8.92 | 56,453 |
| February 11, 2026 | 9.1 | 9.1 | 9.1 | 9.21 | 9.01 | 33,484 |
| February 10, 2026 | 9.16 | 9.2 | 9.2 | 9.24 | 9.15 | 93,206 |
| February 09, 2026 | 9.14 | 9.21 | 9.21 | 9.21 | 9.02 | 83,956 |
| February 06, 2026 | 8.8 | 9.07 | 9.07 | 9.07 | 8.78 | 59,006 |
| February 05, 2026 | 8.88 | 8.9 | 8.9 | 8.96 | 8.77 | 53,080 |
| February 04, 2026 | 9.03 | 8.79 | 8.79 | 9.04 | 8.79 | 152,743 |
| February 03, 2026 | 9.34 | 9.01 | 9.01 | 9.35 | 8.96 | 34,141 |
| February 02, 2026 | 8.98 | 9.24 | 9.24 | 9.25 | 8.96 | 63,984 |
| January 30, 2026 | 9.09 | 9.16 | 9.16 | 9.18 | 9.05 | 41,630 |
| January 29, 2026 | 9.38 | 9.01 | 9.01 | 9.42 | 8.93 | 153,458 |
| January 28, 2026 | 9.75 | 9.42 | 9.42 | 9.77 | 9.39 | 96,175 |
| January 27, 2026 | 9.5 | 9.52 | 9.52 | 9.53 | 9.42 | 44,928 |
| January 26, 2026 | 9.39 | 9.41 | 9.41 | 9.44 | 9.3 | 58,617 |
| January 23, 2026 | 9.33 | 9.41 | 9.41 | 9.44 | 9.25 | 69,876 |
| January 22, 2026 | 9.31 | 9.3 | 9.3 | 9.37 | 9.28 | 55,256 |
| January 21, 2026 | 9.14 | 9.19 | 9.19 | 9.21 | 9.01 | 52,690 |
| January 20, 2026 | 9.08 | 9.18 | 9.18 | 9.18 | 8.99 | 106,099 |
| January 19, 2026 | 9.26 | 9.17 | 9.17 | 9.26 | 9.13 | 329,168 |
| January 16, 2026 | 9.39 | 9.43 | 9.43 | 9.45 | 9.35 | 58,089 |
| January 15, 2026 | 9.43 | 9.41 | 9.41 | 9.45 | 9.29 | 67,849 |
| January 14, 2026 | 9.29 | 9.13 | 9.13 | 9.29 | 9.12 | 57,252 |
| January 13, 2026 | 9.28 | 9.31 | 9.31 | 9.34 | 9.24 | 112,241 |
| January 12, 2026 | 9.2 | 9.24 | 9.24 | 9.24 | 9.14 | 48,806 |
| January 09, 2026 | 8.95 | 9.22 | 9.22 | 9.22 | 8.95 | 30,035 |
| January 08, 2026 | 9.06 | 8.88 | 8.88 | 9.1 | 8.85 | 102,951 |
| January 07, 2026 | 9.04 | 9.12 | 9.12 | 9.12 | 9 | 37,673 |
| January 06, 2026 | 8.95 | 8.99 | 8.99 | 9.01 | 8.88 | 52,025 |
| January 05, 2026 | 8.75 | 8.94 | 8.94 | 8.94 | 8.75 | 40,442 |
| January 02, 2026 | 8.44 | 8.62 | 8.62 | 8.69 | 8.44 | 111,592 |
| December 30, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.36 | 4,169 |
| December 29, 2025 | 8.34 | 8.37 | 8.37 | 8.38 | 8.29 | 27,767 |
| December 23, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.31 | 20,700 |
| December 22, 2025 | 8.37 | 8.35 | 8.35 | 8.39 | 8.33 | 18,300 |
| December 19, 2025 | 8.26 | 8.33 | 8.33 | 8.33 | 8.22 | 11,464 |
| December 18, 2025 | 8.17 | 8.28 | 8.28 | 8.28 | 8.15 | 44,124 |
| December 17, 2025 | 8.34 | 8.16 | 8.16 | 8.34 | 8.14 | 47,417 |
| December 16, 2025 | 8.3 | 8.31 | 8.31 | 8.34 | 8.27 | 50,954 |
| December 15, 2025 | 8.4 | 8.4 | 8.4 | 8.44 | 8.34 | 38,007 |
| December 12, 2025 | 8.59 | 8.4 | 8.4 | 8.59 | 8.39 | 13,192 |
| December 11, 2025 | 8.45 | 8.54 | 8.54 | 8.57 | 8.45 | 39,577 |
| December 10, 2025 | 8.63 | 8.56 | 8.56 | 8.63 | 8.53 | 37,384 |
| December 09, 2025 | 8.63 | 8.64 | 8.64 | 8.68 | 8.6 | 20,588 |
| December 08, 2025 | 8.61 | 8.66 | 8.66 | 8.69 | 8.56 | 35,112 |
| December 05, 2025 | 8.57 | 8.62 | 8.62 | 8.65 | 8.57 | 19,761 |
| December 04, 2025 | 8.57 | 8.6 | 8.6 | 8.61 | 8.55 | 59,196 |
| December 03, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.4 | 92,684 |
| December 02, 2025 | 8.33 | 8.41 | 8.41 | 8.44 | 8.33 | 33,470 |
| December 01, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.23 | 63,246 |
| November 28, 2025 | 8.25 | 8.31 | 8.31 | 8.31 | 8.22 | 60,917 |
| November 27, 2025 | 8.21 | 8.24 | 8.24 | 8.28 | 8.21 | 339,089 |
| November 26, 2025 | 8.13 | 8.24 | 8.24 | 8.25 | 8.09 | 8,962 |
| November 25, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 7.97 | 34,468 |
| November 24, 2025 | 8.01 | 8.07 | 8.07 | 8.07 | 7.96 | 15,775 |