8.65
+0.004(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.64 | 8.65 | 8.65 | 8.68 | 8.58 | 117,627 |
| February 19, 2026 | 8.71 | 8.65 | 8.65 | 8.71 | 8.63 | 93,602 |
| February 18, 2026 | 8.62 | 8.7 | 8.7 | 8.71 | 8.62 | 62,122 |
| February 17, 2026 | 8.6 | 8.61 | 8.61 | 8.61 | 8.52 | 22,759 |
| February 16, 2026 | 8.62 | 8.57 | 8.57 | 8.62 | 8.57 | 74,431 |
| February 13, 2026 | 8.54 | 8.59 | 8.59 | 8.61 | 8.51 | 93,821 |
| February 12, 2026 | 8.72 | 8.55 | 8.55 | 8.74 | 8.55 | 43,782 |
| February 11, 2026 | 8.58 | 8.69 | 8.69 | 8.7 | 8.54 | 54,541 |
| February 10, 2026 | 8.39 | 8.51 | 8.51 | 8.51 | 8.39 | 19,723 |
| February 09, 2026 | 8.36 | 8.44 | 8.44 | 8.45 | 8.31 | 96,127 |
| February 06, 2026 | 8.15 | 8.36 | 8.36 | 8.36 | 8.14 | 90,782 |
| February 05, 2026 | 8.2 | 8.15 | 8.15 | 8.2 | 8.06 | 79,116 |
| February 04, 2026 | 8.25 | 8.21 | 8.21 | 8.29 | 8.2 | 87,273 |
| February 03, 2026 | 8.31 | 8.23 | 8.23 | 8.32 | 8.22 | 112,211 |
| February 02, 2026 | 8.12 | 8.29 | 8.29 | 8.3 | 8.1 | 91,839 |
| January 30, 2026 | 8.32 | 8.32 | 8.32 | 8.35 | 8.29 | 37,904 |
| January 29, 2026 | 8.46 | 8.32 | 8.32 | 8.48 | 8.29 | 72,459 |
| January 28, 2026 | 8.48 | 8.46 | 8.46 | 8.48 | 8.44 | 33,121 |
| January 27, 2026 | 8.42 | 8.38 | 8.38 | 8.43 | 8.35 | 47,576 |
| January 26, 2026 | 8.45 | 8.39 | 8.39 | 8.45 | 8.39 | 18,403 |
| January 23, 2026 | 8.58 | 8.54 | 8.54 | 8.59 | 8.54 | 87,630 |
| January 22, 2026 | 8.58 | 8.62 | 8.62 | 8.64 | 8.58 | 69,586 |
| January 21, 2026 | 8.24 | 8.4 | 8.4 | 8.42 | 8.21 | 95,711 |
| January 20, 2026 | 8.2 | 8.23 | 8.23 | 8.23 | 8.1 | 83,346 |
| January 19, 2026 | 8.28 | 8.29 | 8.29 | 8.32 | 8.26 | 29,676 |
| January 16, 2026 | 8.44 | 8.38 | 8.38 | 8.45 | 8.38 | 29,251 |
| January 15, 2026 | 8.38 | 8.45 | 8.45 | 8.45 | 8.37 | 19,697 |
| January 14, 2026 | 8.37 | 8.33 | 8.33 | 8.37 | 8.29 | 26,439 |
| January 13, 2026 | 8.31 | 8.34 | 8.34 | 8.39 | 8.3 | 50,526 |
| January 12, 2026 | 8.26 | 8.32 | 8.32 | 8.33 | 8.24 | 28,778 |
| January 09, 2026 | 8.23 | 8.3 | 8.3 | 8.3 | 8.23 | 47,011 |
| January 08, 2026 | 8.23 | 8.18 | 8.18 | 8.23 | 8.16 | 33,738 |
| January 07, 2026 | 8.32 | 8.26 | 8.26 | 8.33 | 8.25 | 38,655 |
| January 06, 2026 | 8.27 | 8.3 | 8.3 | 8.32 | 8.26 | 28,732 |
| January 05, 2026 | 8.19 | 8.26 | 8.26 | 8.26 | 8.19 | 44,272 |
| January 02, 2026 | 8.08 | 8.15 | 8.15 | 8.19 | 8.07 | 62,308 |
| December 30, 2025 | 8 | 8.06 | 8.06 | 8.06 | 8 | 36,295 |
| December 29, 2025 | 8.01 | 8.02 | 8.02 | 8.03 | 7.97 | 36,180 |
| December 23, 2025 | 7.99 | 8 | 8 | 8 | 7.97 | 23,210 |
| December 22, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 8.02 | 32,522 |
| December 19, 2025 | 7.9 | 7.97 | 7.97 | 7.99 | 7.88 | 28,785 |
| December 18, 2025 | 7.76 | 7.89 | 7.89 | 7.89 | 7.76 | 16,443 |
| December 17, 2025 | 7.93 | 7.79 | 7.79 | 7.94 | 7.79 | 23,690 |
| December 16, 2025 | 7.87 | 7.89 | 7.89 | 7.92 | 7.86 | 30,888 |
| December 15, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 7.96 | 72,358 |
| December 12, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.96 | 41,919 |
| December 11, 2025 | 8.02 | 7.98 | 7.98 | 8.04 | 7.96 | 133,976 |
| December 10, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.07 | 21,270 |
| December 09, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.05 | 26,954 |
| December 08, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.06 | 23,462 |
| December 05, 2025 | 8.08 | 8.13 | 8.13 | 8.16 | 8.08 | 95,601 |
| December 04, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.03 | 26,865 |
| December 03, 2025 | 7.89 | 7.92 | 7.92 | 7.94 | 7.81 | 48,585 |
| December 02, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.82 | 45,495 |
| December 01, 2025 | 7.78 | 7.83 | 7.83 | 7.83 | 7.73 | 61,035 |
| November 28, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.74 | 32,329 |
| November 27, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.72 | 5,985 |
| November 26, 2025 | 7.68 | 7.72 | 7.72 | 7.74 | 7.64 | 74,903 |
| November 25, 2025 | 7.61 | 7.58 | 7.58 | 7.62 | 7.5 | 93,269 |
| November 24, 2025 | 7.56 | 7.63 | 7.63 | 7.63 | 7.52 | 12,790 |