4.51
+0.0015(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.53 | 4.51 | 4.51 | 4.53 | 4.51 | 1,502 |
| February 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.5 | 15,356 |
| February 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 15,726 |
| February 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| February 16, 2026 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 10,000 |
| February 13, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 7,825 |
| February 12, 2026 | 4.51 | 4.49 | 4.49 | 4.51 | 4.48 | 7,186 |
| February 11, 2026 | 4.49 | 4.48 | 4.48 | 4.49 | 4.47 | 17,205 |
| February 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 |
| February 09, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3,182 |
| February 06, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 22,307 |
| February 05, 2026 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 6,829 |
| February 04, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0 |
| February 03, 2026 | 4.43 | 4.46 | 4.46 | 4.47 | 4.43 | 2,253 |
| February 02, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| January 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 48 |
| January 29, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.47 | 7,908 |
| January 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 3,202 |
| January 27, 2026 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 88,619 |
| January 26, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 4,780 |
| January 23, 2026 | 4.48 | 4.47 | 4.47 | 4.48 | 4.47 | 4,073 |
| January 22, 2026 | 4.49 | 4.47 | 4.47 | 4.49 | 4.46 | 50,775 |
| January 21, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.45 | 28,057 |
| January 20, 2026 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 15,778 |
| January 19, 2026 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 118 |
| January 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 5,058 |
| January 15, 2026 | 4.47 | 4.48 | 4.48 | 4.5 | 4.47 | 68,835 |
| January 14, 2026 | 4.47 | 4.49 | 4.49 | 4.5 | 4.47 | 7,279 |
| January 13, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.48 | 174,207 |
| January 12, 2026 | 4.49 | 4.48 | 4.48 | 4.49 | 4.48 | 9,336 |
| January 09, 2026 | 4.48 | 4.49 | 4.49 | 4.49 | 4.48 | 11,200 |
| January 08, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2,014 |
| January 07, 2026 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 45,000 |
| January 06, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2 |
| January 05, 2026 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 22 |
| January 02, 2026 | 4.48 | 4.45 | 4.45 | 4.48 | 4.45 | 287 |
| December 31, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0 |
| December 30, 2025 | 4.44 | 4.47 | 4.47 | 4.47 | 4.44 | 621 |
| December 29, 2025 | 4.49 | 4.47 | 4.47 | 4.49 | 4.47 | 13 |
| December 24, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.43 | 4,311 |
| December 23, 2025 | 4.42 | 4.45 | 4.45 | 4.48 | 4.42 | 100,343 |
| December 22, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 29,609 |
| December 19, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.46 | 61,199 |
| December 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 566 |
| December 17, 2025 | 4.47 | 4.46 | 4.46 | 4.47 | 4.46 | 66,399 |
| December 16, 2025 | 4.45 | 4.46 | 4.46 | 4.47 | 4.45 | 31,285 |
| December 15, 2025 | 4.43 | 4.47 | 4.47 | 4.47 | 4.43 | 287,042 |
| December 12, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 3,075 |
| December 11, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 504 |
| December 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 35,000 |
| December 09, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.45 | 20,763 |
| December 08, 2025 | 4.45 | 4.46 | 4.46 | 4.48 | 4.45 | 19 |
| December 05, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.48 | 2 |
| December 04, 2025 | 4.49 | 4.48 | 4.48 | 4.49 | 4.48 | 38 |
| December 03, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 3,724 |
| December 02, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 20,634 |
| December 01, 2025 | 4.48 | 4.47 | 4.47 | 4.48 | 4.46 | 4,766 |
| November 28, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.47 | 4,654 |
| November 27, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.47 | 6,689 |
| November 26, 2025 | 4.47 | 4.47 | 4.47 | 4.48 | 4.47 | 52,638 |