3.96
+0.0037(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 26,686 |
| February 19, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.95 | 60,931 |
| February 18, 2026 | 4.01 | 4.01 | 3.95 | 4.01 | 4.01 | 58,792 |
| February 17, 2026 | 4.01 | 4.01 | 3.95 | 4.01 | 4 | 65,772 |
| February 16, 2026 | 4.02 | 4.01 | 3.96 | 4.02 | 4.01 | 10,130 |
| February 13, 2026 | 4.02 | 4.01 | 3.96 | 4.02 | 4 | 30,752 |
| February 12, 2026 | 4.01 | 4 | 3.95 | 4.01 | 4 | 26,705 |
| February 11, 2026 | 4.01 | 4 | 3.95 | 4.01 | 4 | 50,618 |
| February 10, 2026 | 4.01 | 4.01 | 3.96 | 4.01 | 4.01 | 87,255 |
| February 09, 2026 | 4.02 | 4 | 3.95 | 4.02 | 4 | 30,058 |
| February 06, 2026 | 3.99 | 4 | 3.95 | 4 | 3.99 | 29,992 |
| February 05, 2026 | 4 | 3.99 | 3.94 | 4 | 3.99 | 30,004 |
| February 04, 2026 | 4 | 4 | 3.94 | 4 | 4 | 14,840 |
| February 03, 2026 | 3.99 | 4 | 4 | 4.01 | 3.99 | 21,434 |
| February 02, 2026 | 3.98 | 4 | 4 | 4.01 | 3.98 | 137,626 |
| January 30, 2026 | 4.01 | 4 | 4 | 4.01 | 3.99 | 85,652 |
| January 29, 2026 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 169,034 |
| January 28, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.99 | 46,023 |
| January 27, 2026 | 3.99 | 4 | 4 | 4.01 | 3.99 | 64,807 |
| January 26, 2026 | 3.99 | 4 | 4 | 4.01 | 3.99 | 40,102 |
| January 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 42,058 |
| January 22, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 194,813 |
| January 21, 2026 | 4 | 4 | 4 | 4 | 3.99 | 610,042 |
| January 20, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.96 | 579,470 |
| January 19, 2026 | 4.01 | 4 | 4 | 4.01 | 3.99 | 328,823 |
| January 16, 2026 | 4 | 4 | 4 | 4.01 | 4 | 37,455 |
| January 15, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 99,170 |
| January 14, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 139,648 |
| January 13, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 49,429 |
| January 12, 2026 | 4 | 4 | 4 | 4 | 3.99 | 36,975 |
| January 09, 2026 | 4 | 4 | 4 | 4 | 3.99 | 119,750 |
| January 08, 2026 | 4 | 4 | 4 | 4 | 3.99 | 38,338 |
| January 07, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 62,795 |
| January 06, 2026 | 3.98 | 4 | 4 | 4 | 3.98 | 29,158 |
| January 05, 2026 | 3.99 | 4 | 4 | 4 | 3.98 | 63,448 |
| January 02, 2026 | 4 | 3.98 | 3.98 | 4 | 3.98 | 61,041 |
| December 30, 2025 | 4 | 3.98 | 3.98 | 4 | 3.98 | 40,806 |
| December 29, 2025 | 3.98 | 3.99 | 3.99 | 3.99 | 3.98 | 85,026 |
| December 23, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 19,250 |
| December 22, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 20,894 |
| December 19, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 150,388 |
| December 18, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 155,059 |
| December 17, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 14,021 |
| December 16, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 26,915 |
| December 15, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 19,578 |
| December 12, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.96 | 41,493 |
| December 11, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.96 | 33,151 |
| December 10, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 58,216 |
| December 09, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 45,065 |
| December 08, 2025 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 99,422 |
| December 05, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 38,886 |
| December 04, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 42,916 |
| December 03, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 37,251 |
| December 02, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.96 | 36,383 |
| December 01, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 45,457 |
| November 28, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.97 | 59,207 |
| November 27, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 20,249 |
| November 26, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.95 | 42,651 |
| November 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.94 | 35,591 |
| November 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.94 | 13,798 |