4.26
-0.0027(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 20,534 |
| February 19, 2026 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 105,847 |
| February 18, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 16,381 |
| February 17, 2026 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 49,557 |
| February 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 20,863 |
| February 13, 2026 | 4.23 | 4.22 | 4.22 | 4.23 | 4.22 | 38,216 |
| February 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 47,286 |
| February 11, 2026 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 706,861 |
| February 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 15,501 |
| February 09, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.2 | 48,917 |
| February 06, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 47,419 |
| February 05, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 102,690 |
| February 04, 2026 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 271,220 |
| February 03, 2026 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 105,655 |
| February 02, 2026 | 4.23 | 4.24 | 4.24 | 4.25 | 4.22 | 125,851 |
| January 30, 2026 | 4.19 | 4.22 | 4.22 | 4.22 | 4.19 | 122,483 |
| January 29, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 144,649 |
| January 28, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.17 | 175,200 |
| January 27, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.18 | 110,129 |
| January 26, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 110,939 |
| January 23, 2026 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 154,280 |
| January 22, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 141,004 |
| January 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 122,686 |
| January 20, 2026 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 284,612 |
| January 19, 2026 | 4.3 | 4.29 | 4.29 | 4.31 | 4.29 | 128,830 |
| January 16, 2026 | 4.31 | 4.31 | 4.31 | 4.32 | 4.3 | 61,790 |
| January 15, 2026 | 4.3 | 4.31 | 4.31 | 4.31 | 4.3 | 102,648 |
| January 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 52,083 |
| January 13, 2026 | 4.29 | 4.29 | 4.29 | 4.3 | 4.28 | 33,304 |
| January 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 299,060 |
| January 09, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 40,662 |
| January 08, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 34,776 |
| January 07, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 58,925 |
| January 06, 2026 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 174,335 |
| January 05, 2026 | 4.27 | 4.26 | 4.26 | 4.28 | 4.26 | 26,851 |
| January 02, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 101,097 |
| December 30, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 83,551 |
| December 29, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.23 | 266,731 |
| December 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.23 | 106,751 |
| December 22, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 382,536 |
| December 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 113,572 |
| December 18, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 106,006 |
| December 17, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 216,713 |
| December 16, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.22 | 82,204 |
| December 15, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 64,545 |
| December 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 32,600 |
| December 11, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 27,395 |
| December 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 391,944 |
| December 09, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 63,974 |
| December 08, 2025 | 4.27 | 4.28 | 4.28 | 4.29 | 4.27 | 40,057 |
| December 05, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 39,552 |
| December 04, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 69,968 |
| December 03, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 89,413 |
| December 02, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 74,174 |
| December 01, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 37,620 |
| November 28, 2025 | 4.3 | 4.29 | 4.29 | 4.32 | 4.29 | 484,081 |
| November 27, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.29 | 83,635 |
| November 26, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 822,369 |
| November 25, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 38,760 |
| November 24, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 190,385 |