8.18
+0.055(+0.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.15 | 8.18 | 8.18 | 8.21 | 8.13 | 51,936 |
| February 19, 2026 | 8.15 | 8.12 | 8.12 | 8.17 | 8.12 | 54,900 |
| February 18, 2026 | 8.11 | 8.17 | 8.17 | 8.18 | 8.11 | 73,444 |
| February 17, 2026 | 8 | 8.09 | 8.09 | 8.09 | 8 | 112,403 |
| February 16, 2026 | 8.05 | 8.02 | 8.02 | 8.05 | 8.01 | 37,127 |
| February 13, 2026 | 8.05 | 8.01 | 8.01 | 8.05 | 7.95 | 21,442 |
| February 12, 2026 | 8.17 | 8.04 | 8.04 | 8.18 | 8.04 | 37,463 |
| February 11, 2026 | 8.08 | 8.12 | 8.12 | 8.13 | 8.05 | 35,314 |
| February 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.07 | 32,216 |
| February 09, 2026 | 8.05 | 8.07 | 8.07 | 8.07 | 8.02 | 5,999 |
| February 06, 2026 | 7.96 | 8.03 | 8.03 | 8.04 | 7.94 | 36,612 |
| February 05, 2026 | 8.03 | 7.97 | 7.97 | 8.05 | 7.92 | 64,173 |
| February 04, 2026 | 8.03 | 8.07 | 8.07 | 8.12 | 8.03 | 27,560 |
| February 03, 2026 | 8.05 | 8.03 | 8.03 | 8.05 | 7.98 | 5,261 |
| February 02, 2026 | 7.8 | 7.96 | 7.96 | 7.97 | 7.78 | 3,563 |
| January 30, 2026 | 7.82 | 7.84 | 7.84 | 7.86 | 7.81 | 46,989 |
| January 29, 2026 | 7.86 | 7.78 | 7.78 | 7.88 | 7.78 | 28,712 |
| January 28, 2026 | 7.83 | 7.8 | 7.8 | 7.83 | 7.76 | 33,638 |
| January 27, 2026 | 7.79 | 7.83 | 7.83 | 7.83 | 7.77 | 66,771 |
| January 26, 2026 | 7.74 | 7.77 | 7.77 | 7.79 | 7.74 | 34,702 |
| January 23, 2026 | 7.76 | 7.74 | 7.74 | 7.76 | 7.72 | 30,747 |
| January 22, 2026 | 7.72 | 7.74 | 7.74 | 7.74 | 7.71 | 31,573 |
| January 21, 2026 | 7.59 | 7.62 | 7.62 | 7.63 | 7.54 | 23,892 |
| January 20, 2026 | 7.67 | 7.59 | 7.59 | 7.67 | 7.56 | 3,185 |
| January 19, 2026 | 7.66 | 7.68 | 7.68 | 7.68 | 7.62 | 25,190 |
| January 16, 2026 | 7.78 | 7.72 | 7.72 | 7.78 | 7.71 | 21,362 |
| January 15, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | 41,070 |
| January 14, 2026 | 7.69 | 7.74 | 7.74 | 7.74 | 7.69 | 77,389 |
| January 13, 2026 | 7.72 | 7.69 | 7.69 | 7.72 | 7.68 | 12,889 |
| January 12, 2026 | 7.66 | 7.7 | 7.7 | 7.7 | 7.65 | 11,154 |
| January 09, 2026 | 7.68 | 7.68 | 7.68 | 7.69 | 7.68 | 45,309 |
| January 08, 2026 | 7.64 | 7.64 | 7.64 | 7.65 | 7.62 | 25,258 |
| January 07, 2026 | 7.67 | 7.65 | 7.65 | 7.69 | 7.65 | 51,436 |
| January 06, 2026 | 7.65 | 7.66 | 7.66 | 7.68 | 7.62 | 36,395 |
| January 05, 2026 | 7.63 | 7.61 | 7.61 | 7.63 | 7.59 | 49,089 |
| January 02, 2026 | 7.55 | 7.58 | 7.58 | 7.6 | 7.55 | 8,225 |
| December 31, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 2,961 |
| December 30, 2025 | 7.47 | 7.54 | 7.54 | 7.54 | 7.47 | 40,875 |
| December 29, 2025 | 7.47 | 7.47 | 7.47 | 7.48 | 7.45 | 1.27M |
| December 24, 2025 | 7.5 | 7.46 | 7.46 | 7.5 | 7.46 | 3,435 |
| December 23, 2025 | 7.45 | 7.46 | 7.46 | 7.47 | 7.43 | 100,090 |
| December 22, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.44 | 818 |
| December 19, 2025 | 7.44 | 7.46 | 7.46 | 7.47 | 7.43 | 15,275 |
| December 18, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.38 | 1,895 |
| December 17, 2025 | 7.38 | 7.39 | 7.39 | 7.4 | 7.38 | 49,508 |
| December 16, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.37 | 7,318 |
| December 15, 2025 | 7.37 | 7.41 | 7.41 | 7.42 | 7.37 | 1,816 |
| December 12, 2025 | 7.44 | 7.36 | 7.36 | 7.44 | 7.36 | 4,106 |
| December 11, 2025 | 7.35 | 7.41 | 7.41 | 7.41 | 7.32 | 2,898 |
| December 10, 2025 | 7.38 | 7.4 | 7.33 | 7.41 | 7.38 | 10,283 |
| December 09, 2025 | 7.41 | 7.41 | 7.34 | 7.41 | 7.38 | 16,826 |
| December 08, 2025 | 7.39 | 7.4 | 7.4 | 7.4 | 7.39 | 34,889 |
| December 05, 2025 | 7.39 | 7.38 | 7.38 | 7.42 | 7.38 | 37,751 |
| December 04, 2025 | 7.37 | 7.39 | 7.39 | 7.39 | 7.36 | 11,487 |
| December 03, 2025 | 7.34 | 7.33 | 7.33 | 7.36 | 7.33 | 44,912 |
| December 02, 2025 | 7.31 | 7.33 | 7.33 | 7.34 | 7.3 | 1,052 |
| December 01, 2025 | 7.27 | 7.29 | 7.29 | 7.29 | 7.24 | 7,328 |
| November 28, 2025 | 7.28 | 7.29 | 7.29 | 7.29 | 7.27 | 5,137 |
| November 27, 2025 | 7.25 | 7.27 | 7.27 | 7.27 | 7.25 | 26,585 |
| November 26, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.19 | 9,003 |