4.04
+0.0013(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 230,561 |
| February 19, 2026 | 4.03 | 4.04 | 4.04 | 4.04 | 4.03 | 188,281 |
| February 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 203,374 |
| February 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 189,476 |
| February 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 213,490 |
| February 13, 2026 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 210,217 |
| February 12, 2026 | 4.01 | 4.02 | 4.02 | 4.02 | 4.01 | 279,008 |
| February 11, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 437,491 |
| February 10, 2026 | 4 | 4.02 | 4.02 | 4.02 | 4 | 199,044 |
| February 09, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 579,947 |
| February 06, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 323,683 |
| February 05, 2026 | 3.98 | 3.99 | 3.99 | 4 | 3.97 | 223,245 |
| February 04, 2026 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 506,410 |
| February 03, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 899,514 |
| February 02, 2026 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 366,737 |
| January 30, 2026 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 439,395 |
| January 29, 2026 | 3.97 | 3.99 | 3.99 | 3.99 | 3.97 | 302,611 |
| January 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 352,350 |
| January 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 202,558 |
| January 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | 381,980 |
| January 23, 2026 | 3.95 | 3.98 | 3.98 | 3.98 | 3.95 | 223,276 |
| January 22, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 316,044 |
| January 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 453,221 |
| January 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 659,983 |
| January 19, 2026 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 346,963 |
| January 16, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 2.69M |
| January 15, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 276,817 |
| January 14, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 328,675 |
| January 13, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 797,561 |
| January 12, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 337,970 |
| January 09, 2026 | 4 | 4 | 4 | 4 | 3.99 | 314,400 |
| January 08, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 263,271 |
| January 07, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 1.25M |
| January 06, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 940,409 |
| January 05, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 460,559 |
| January 02, 2026 | 4 | 4 | 4 | 4 | 4 | 125,181 |
| December 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 145,123 |
| December 29, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 251,073 |
| December 23, 2025 | 4 | 4 | 4 | 4 | 3.99 | 371,795 |
| December 22, 2025 | 4 | 4 | 4 | 4 | 3.99 | 134,946 |
| December 19, 2025 | 4 | 4 | 4 | 4.01 | 4 | 264,698 |
| December 18, 2025 | 4 | 4.01 | 4.01 | 4.01 | 4 | 257,334 |
| December 17, 2025 | 4 | 4 | 4 | 4 | 3.99 | 663,166 |
| December 16, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 778,634 |
| December 15, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 121,139 |
| December 12, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 198,062 |
| December 11, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 385,178 |
| December 10, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 343,266 |
| December 09, 2025 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 506,429 |
| December 08, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 245,054 |
| December 05, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 165,301 |
| December 04, 2025 | 4.01 | 4.01 | 4.01 | 4.02 | 4.01 | 475,071 |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.02 | 4.01 | 548,499 |
| December 02, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 786,615 |
| December 01, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 225,509 |
| November 28, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 221,802 |
| November 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 307,248 |
| November 26, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.02 | 277,140 |
| November 25, 2025 | 4.02 | 4.04 | 4.04 | 4.04 | 4.02 | 980,744 |
| November 24, 2025 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 250,707 |