8.39
+0.032(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.4 | 8.39 | 8.39 | 8.4 | 8.37 | 141,625 |
| February 19, 2026 | 8.39 | 8.36 | 8.36 | 8.39 | 8.34 | 820 |
| February 18, 2026 | 8.34 | 8.39 | 8.39 | 8.39 | 8.34 | 29,200 |
| February 17, 2026 | 8.27 | 8.29 | 8.29 | 8.29 | 8.27 | 11,593 |
| February 16, 2026 | 8.23 | 8.24 | 8.24 | 8.25 | 8.23 | 3,408 |
| February 13, 2026 | 8.24 | 8.19 | 8.19 | 8.24 | 8.18 | 17,054 |
| February 12, 2026 | 8.32 | 8.23 | 8.23 | 8.32 | 8.23 | 15 |
| February 11, 2026 | 8.26 | 8.31 | 8.31 | 8.31 | 8.23 | 10,283 |
| February 10, 2026 | 8.26 | 8.25 | 8.25 | 8.26 | 8.25 | 1,011 |
| February 09, 2026 | 8.25 | 8.26 | 8.26 | 8.26 | 8.22 | 30,437 |
| February 06, 2026 | 8.11 | 8.2 | 8.2 | 8.2 | 8.09 | 120,306 |
| February 05, 2026 | 8.15 | 8.11 | 8.11 | 8.18 | 8.11 | 18,658 |
| February 04, 2026 | 8.28 | 8.23 | 8.23 | 8.28 | 8.23 | 47,538 |
| February 03, 2026 | 8.32 | 8.21 | 8.21 | 8.32 | 8.21 | 37,826 |
| February 02, 2026 | 8.09 | 8.21 | 8.21 | 8.21 | 8.09 | 52,258 |
| January 30, 2026 | 8.11 | 8.11 | 8.11 | 8.13 | 8.11 | 40,391 |
| January 29, 2026 | 8.12 | 8.06 | 8.06 | 8.12 | 8.06 | 11,425 |
| January 28, 2026 | 8.1 | 8.05 | 8.05 | 8.1 | 8.05 | 29,255 |
| January 27, 2026 | 8.09 | 8.11 | 8.11 | 8.11 | 8.07 | 19 |
| January 26, 2026 | 8.02 | 8.03 | 8.03 | 8.04 | 8.02 | 33,143 |
| January 23, 2026 | 8 | 8 | 8 | 8.01 | 8 | 2,935 |
| January 22, 2026 | 8.02 | 8.01 | 8.01 | 8.02 | 8.01 | 8 |
| January 21, 2026 | 7.91 | 7.9 | 7.9 | 7.92 | 7.84 | 23,012 |
| January 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 750 |
| January 19, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0 |
| January 16, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.02 | 43,417 |
| January 15, 2026 | 7.99 | 8.02 | 8.02 | 8.02 | 7.99 | 7,977 |
| January 14, 2026 | 8 | 8 | 8 | 8 | 8 | 248,326 |
| January 13, 2026 | 7.98 | 7.96 | 7.96 | 7.98 | 7.95 | 26,228 |
| January 12, 2026 | 7.95 | 7.98 | 7.98 | 7.98 | 7.94 | 8,111 |
| January 09, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.95 | 920 |
| January 08, 2026 | 7.91 | 7.92 | 7.92 | 7.92 | 7.91 | 24,051 |
| January 07, 2026 | 7.94 | 7.92 | 7.92 | 7.94 | 7.92 | 2,658 |
| January 06, 2026 | 7.97 | 7.94 | 7.94 | 7.97 | 7.94 | 3,384 |
| January 05, 2026 | 7.88 | 7.93 | 7.93 | 7.93 | 7.88 | 1 |
| January 02, 2026 | 7.85 | 7.88 | 7.88 | 7.88 | 7.84 | 65,440 |
| December 31, 2025 | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | 0 |
| December 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| December 29, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.76 | 16,514 |
| December 24, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 |
| December 23, 2025 | 7.74 | 7.76 | 7.76 | 7.77 | 7.74 | 16,417 |
| December 22, 2025 | 7.69 | 7.73 | 7.73 | 7.73 | 7.69 | 2,393 |
| December 19, 2025 | 7.72 | 7.74 | 7.74 | 7.74 | 7.72 | 234 |
| December 18, 2025 | 7.67 | 7.7 | 7.7 | 7.7 | 7.67 | 2 |
| December 17, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 |
| December 16, 2025 | 7.68 | 7.65 | 7.65 | 7.68 | 7.65 | 57,912 |
| December 15, 2025 | 7.67 | 7.68 | 7.68 | 7.68 | 7.67 | 298 |
| December 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 4,018 |
| December 11, 2025 | 7.59 | 7.65 | 7.65 | 7.65 | 7.58 | 63,696 |
| December 10, 2025 | 7.66 | 7.66 | 7.59 | 7.68 | 7.66 | 32,586 |
| December 09, 2025 | 7.66 | 7.66 | 7.59 | 7.66 | 7.66 | 6,508 |
| December 08, 2025 | 7.66 | 7.65 | 7.65 | 7.66 | 7.65 | 0 |
| December 05, 2025 | 7.68 | 7.65 | 7.59 | 7.68 | 7.65 | 6,158 |
| December 04, 2025 | 7.65 | 7.65 | 7.59 | 7.65 | 7.65 | 0 |
| December 03, 2025 | 7.61 | 7.61 | 7.55 | 7.61 | 7.61 | 0 |
| December 02, 2025 | 7.63 | 7.62 | 7.62 | 7.63 | 7.62 | 15,349 |
| December 01, 2025 | 7.61 | 7.62 | 7.62 | 7.62 | 7.61 | 29,865 |
| November 28, 2025 | 7.61 | 7.62 | 7.62 | 7.62 | 7.6 | 94,579 |
| November 27, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| November 26, 2025 | 7.53 | 7.59 | 7.59 | 7.59 | 7.53 | 1,060 |