8.05
+0.0715(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.03 | 8.05 | 8.05 | 8.07 | 8.03 | 11,044 |
| February 19, 2026 | 8.01 | 7.98 | 7.98 | 8.01 | 7.98 | 804 |
| February 18, 2026 | 7.98 | 8.01 | 8.01 | 8.01 | 7.98 | 375 |
| February 17, 2026 | 7.9 | 7.96 | 7.96 | 7.96 | 7.9 | 7,257 |
| February 16, 2026 | 7.92 | 7.9 | 7.9 | 7.92 | 7.9 | 2,530 |
| February 13, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| February 12, 2026 | 7.91 | 7.83 | 7.83 | 7.91 | 7.83 | 268 |
| February 11, 2026 | 7.87 | 7.88 | 7.88 | 7.9 | 7.86 | 18,439 |
| February 10, 2026 | 7.88 | 7.89 | 7.89 | 7.9 | 7.88 | 1,004 |
| February 09, 2026 | 7.86 | 7.88 | 7.88 | 7.88 | 7.86 | 1,935 |
| February 06, 2026 | 7.76 | 7.85 | 7.85 | 7.85 | 7.76 | 8,538 |
| February 05, 2026 | 7.82 | 7.78 | 7.78 | 7.83 | 7.78 | 1,808 |
| February 04, 2026 | 7.79 | 7.84 | 7.84 | 7.87 | 7.79 | 5,883 |
| February 03, 2026 | 7.93 | 7.82 | 7.82 | 7.93 | 7.82 | 1,003 |
| February 02, 2026 | 7.8 | 7.9 | 7.9 | 7.9 | 7.8 | 3,460 |
| January 30, 2026 | 7.81 | 7.83 | 7.83 | 7.84 | 7.81 | 9,003 |
| January 29, 2026 | 7.86 | 7.81 | 7.81 | 7.86 | 7.81 | 1,938 |
| January 28, 2026 | 7.87 | 7.79 | 7.79 | 7.87 | 7.79 | 10,481 |
| January 27, 2026 | 7.89 | 7.85 | 7.85 | 7.89 | 7.84 | 2,454 |
| January 26, 2026 | 7.83 | 7.82 | 7.82 | 7.84 | 7.79 | 8,612 |
| January 23, 2026 | 7.83 | 7.81 | 7.81 | 7.83 | 7.79 | 7,444 |
| January 22, 2026 | 7.85 | 7.82 | 7.82 | 7.86 | 7.82 | 13,581 |
| January 21, 2026 | 7.78 | 7.77 | 7.77 | 7.8 | 7.77 | 25,152 |
| January 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.8 | 1,781 |
| January 19, 2026 | 7.86 | 7.84 | 7.84 | 7.89 | 7.84 | 2,909 |
| January 16, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 6 |
| January 15, 2026 | 7.9 | 7.92 | 7.92 | 7.93 | 7.89 | 2,471 |
| January 14, 2026 | 7.86 | 7.85 | 7.85 | 7.86 | 7.85 | 6,398 |
| January 13, 2026 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 2,782 |
| January 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.86 | 23,462 |
| January 09, 2026 | 7.82 | 7.87 | 7.87 | 7.87 | 7.82 | 1,293 |
| January 08, 2026 | 7.8 | 7.77 | 7.77 | 7.8 | 7.75 | 64,302 |
| January 07, 2026 | 7.82 | 7.81 | 7.81 | 7.82 | 7.79 | 2,500 |
| January 06, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 115 |
| January 05, 2026 | 7.78 | 7.77 | 7.77 | 7.78 | 7.7 | 20,271 |
| January 02, 2026 | 7.58 | 7.68 | 7.68 | 7.68 | 7.58 | 8 |
| December 31, 2025 | 7.69 | 7.63 | 7.63 | 7.69 | 7.63 | 1 |
| December 30, 2025 | 7.64 | 7.66 | 7.66 | 7.66 | 7.64 | 150 |
| December 29, 2025 | 7.64 | 7.62 | 7.62 | 7.65 | 7.62 | 43 |
| December 24, 2025 | 7.63 | 7.62 | 7.62 | 7.63 | 7.62 | 4 |
| December 23, 2025 | 7.59 | 7.61 | 7.61 | 7.62 | 7.59 | 698 |
| December 22, 2025 | 7.57 | 7.58 | 7.58 | 7.58 | 7.57 | 26,866 |
| December 19, 2025 | 7.54 | 7.57 | 7.57 | 7.57 | 7.54 | 6,433 |
| December 18, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.49 | 760 |
| December 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 |
| December 16, 2025 | 7.52 | 7.51 | 7.51 | 7.53 | 7.51 | 23,101 |
| December 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2,656 |
| December 12, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.49 | 493 |
| December 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
| December 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.52 | 3,345 |
| December 09, 2025 | 7.51 | 7.53 | 7.53 | 7.55 | 7.51 | 123 |
| December 08, 2025 | 7.55 | 7.53 | 7.53 | 7.55 | 7.53 | 2 |
| December 05, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.54 | 1,587 |
| December 04, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3,950 |
| December 03, 2025 | 7.52 | 7.53 | 7.53 | 7.53 | 7.52 | 55,048 |
| December 02, 2025 | 7.52 | 7.5 | 7.5 | 7.52 | 7.5 | 25,199 |
| December 01, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.51 | 15,972 |
| November 28, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
| November 27, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4,042 |
| November 26, 2025 | 7.49 | 7.51 | 7.51 | 7.51 | 7.49 | 172 |