9.89
+0.0915(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.83 | 9.89 | 9.89 | 9.9 | 9.81 | 128,856 |
| February 19, 2026 | 9.81 | 9.8 | 9.8 | 9.82 | 9.75 | 103,953 |
| February 18, 2026 | 9.75 | 9.81 | 9.81 | 9.83 | 9.75 | 155,201 |
| February 17, 2026 | 9.64 | 9.74 | 9.74 | 9.74 | 9.64 | 169,292 |
| February 16, 2026 | 9.7 | 9.68 | 9.68 | 9.71 | 9.67 | 521,335 |
| February 13, 2026 | 9.67 | 9.68 | 9.68 | 9.69 | 9.62 | 219,059 |
| February 12, 2026 | 9.79 | 9.65 | 9.65 | 9.79 | 9.65 | 65,286 |
| February 11, 2026 | 9.74 | 9.71 | 9.71 | 9.76 | 9.68 | 199,197 |
| February 10, 2026 | 9.73 | 9.7 | 9.7 | 9.74 | 9.66 | 1.97M |
| February 09, 2026 | 9.74 | 9.73 | 9.73 | 9.74 | 9.65 | 203,553 |
| February 06, 2026 | 9.52 | 9.66 | 9.66 | 9.66 | 9.52 | 68,992 |
| February 05, 2026 | 9.63 | 9.57 | 9.57 | 9.71 | 9.52 | 491,320 |
| February 04, 2026 | 9.58 | 9.66 | 9.66 | 9.72 | 9.58 | 533,964 |
| February 03, 2026 | 9.6 | 9.59 | 9.59 | 9.69 | 9.54 | 178,165 |
| February 02, 2026 | 9.44 | 9.58 | 9.58 | 9.58 | 9.44 | 84,660 |
| January 30, 2026 | 9.46 | 9.49 | 9.49 | 9.51 | 9.46 | 72,732 |
| January 29, 2026 | 9.51 | 9.48 | 9.48 | 9.58 | 9.47 | 110,513 |
| January 28, 2026 | 9.59 | 9.5 | 9.5 | 9.59 | 9.46 | 48,616 |
| January 27, 2026 | 9.54 | 9.54 | 9.54 | 9.55 | 9.49 | 45,557 |
| January 26, 2026 | 9.54 | 9.52 | 9.52 | 9.54 | 9.46 | 58,505 |
| January 23, 2026 | 9.51 | 9.48 | 9.48 | 9.51 | 9.43 | 62,759 |
| January 22, 2026 | 9.52 | 9.46 | 9.46 | 9.52 | 9.46 | 157,451 |
| January 21, 2026 | 9.39 | 9.39 | 9.39 | 9.42 | 9.33 | 162,457 |
| January 20, 2026 | 9.44 | 9.35 | 9.35 | 9.44 | 9.3 | 59,509 |
| January 19, 2026 | 9.45 | 9.47 | 9.47 | 9.48 | 9.41 | 54,332 |
| January 16, 2026 | 9.52 | 9.52 | 9.52 | 9.53 | 9.5 | 178,841 |
| January 15, 2026 | 9.51 | 9.52 | 9.52 | 9.52 | 9.48 | 26,010 |
| January 14, 2026 | 9.46 | 9.46 | 9.46 | 9.48 | 9.42 | 159,459 |
| January 13, 2026 | 9.5 | 9.47 | 9.47 | 9.5 | 9.42 | 113,356 |
| January 12, 2026 | 9.48 | 9.48 | 9.48 | 9.49 | 9.44 | 39,818 |
| January 09, 2026 | 9.46 | 9.47 | 9.47 | 9.5 | 9.44 | 24,953 |
| January 08, 2026 | 9.43 | 9.43 | 9.43 | 9.44 | 9.38 | 429,506 |
| January 07, 2026 | 9.43 | 9.44 | 9.44 | 9.46 | 9.41 | 109,085 |
| January 06, 2026 | 9.39 | 9.41 | 9.41 | 9.43 | 9.36 | 188,206 |
| January 05, 2026 | 9.33 | 9.37 | 9.37 | 9.37 | 9.28 | 88,052 |
| January 02, 2026 | 9.25 | 9.29 | 9.29 | 9.3 | 9.21 | 1M |
| December 31, 2025 | 9.29 | 9.18 | 9.18 | 9.29 | 9.18 | 43,418 |
| December 30, 2025 | 9.2 | 9.25 | 9.25 | 9.25 | 9.17 | 69,349 |
| December 29, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.15 | 407,181 |
| December 24, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 9.12 | 16,434 |
| December 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.14 | 89,026 |
| December 22, 2025 | 9.12 | 9.16 | 9.16 | 9.18 | 9.11 | 62,959 |
| December 19, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.1 | 104,078 |
| December 18, 2025 | 9.03 | 9.12 | 9.12 | 9.12 | 9.03 | 29,397 |
| December 17, 2025 | 9.06 | 9.03 | 9.03 | 9.06 | 9.01 | 9,923 |
| December 16, 2025 | 9 | 9.03 | 9.03 | 9.07 | 9 | 115,775 |
| December 15, 2025 | 9.03 | 9.05 | 9.05 | 9.06 | 9 | 44,061 |
| December 12, 2025 | 9.05 | 8.98 | 8.98 | 9.06 | 8.96 | 151,546 |
| December 11, 2025 | 8.95 | 9.02 | 9.02 | 9.02 | 8.95 | 71,482 |
| December 10, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.95 | 41,119 |
| December 09, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.97 | 19,053 |
| December 08, 2025 | 9.03 | 9 | 9 | 9.04 | 8.99 | 136,934 |
| December 05, 2025 | 9.04 | 9.01 | 9.01 | 9.05 | 9 | 23,632 |
| December 04, 2025 | 8.99 | 9.01 | 9.01 | 9.01 | 8.96 | 940,639 |
| December 03, 2025 | 8.99 | 8.94 | 8.94 | 8.99 | 8.94 | 68,093 |
| December 02, 2025 | 8.94 | 8.95 | 8.95 | 8.98 | 8.94 | 98,016 |
| December 01, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.92 | 32,975 |
| November 28, 2025 | 9 | 8.99 | 8.99 | 9 | 8.95 | 36,162 |
| November 27, 2025 | 8.97 | 8.96 | 8.96 | 8.97 | 8.94 | 20,853 |
| November 26, 2025 | 8.85 | 8.93 | 8.93 | 8.94 | 8.84 | 33,820 |