3.96
+0.00375(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2,558 |
| February 19, 2026 | 3.96 | 3.95 | 3.95 | 3.96 | 3.95 | 11,395 |
| February 18, 2026 | 4.03 | 4.01 | 3.96 | 4.03 | 4.01 | 243,168 |
| February 17, 2026 | 4.01 | 4.01 | 3.95 | 4.01 | 4 | 1,914 |
| February 16, 2026 | 4 | 4.01 | 3.96 | 4.01 | 4 | 13,819 |
| February 13, 2026 | 4 | 4.01 | 3.95 | 4.01 | 4 | 8,156 |
| February 12, 2026 | 4.02 | 4.01 | 3.95 | 4.02 | 4.01 | 41,981 |
| February 11, 2026 | 4.01 | 4 | 3.95 | 4.01 | 4 | 15,706 |
| February 10, 2026 | 4.01 | 4.01 | 3.96 | 4.01 | 4.01 | 13,534 |
| February 09, 2026 | 4.02 | 4.01 | 3.95 | 4.02 | 4 | 2,100 |
| February 06, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 175,191 |
| February 05, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 17,184 |
| February 04, 2026 | 4 | 4 | 4 | 4.02 | 4 | 8,655 |
| February 03, 2026 | 4 | 4 | 4 | 4.01 | 4 | 28,672 |
| February 02, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 3.98 | 72,350 |
| January 30, 2026 | 3.99 | 4 | 4 | 4 | 3.99 | 15,777 |
| January 29, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 174 |
| January 28, 2026 | 4 | 4 | 4 | 4.01 | 4 | 25,596 |
| January 27, 2026 | 4.03 | 4 | 4 | 4.03 | 4 | 15,141 |
| January 26, 2026 | 4.02 | 4 | 4 | 4.02 | 4 | 38,535 |
| January 23, 2026 | 4 | 4 | 4 | 4.01 | 4 | 17,568 |
| January 22, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 11,455 |
| January 21, 2026 | 4 | 4 | 4 | 4 | 3.99 | 8,736 |
| January 20, 2026 | 3.98 | 4 | 4 | 4 | 3.97 | 65,937 |
| January 19, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.99 | 293 |
| January 16, 2026 | 3.98 | 4 | 4 | 4.03 | 3.98 | 72,874 |
| January 15, 2026 | 4 | 4.01 | 4.01 | 4.02 | 4 | 50,985 |
| January 14, 2026 | 3.98 | 4 | 4 | 4 | 3.98 | 3,270 |
| January 13, 2026 | 4 | 4 | 4 | 4 | 4 | 842 |
| January 12, 2026 | 3.99 | 4 | 4 | 4.01 | 3.99 | 73,093 |
| January 09, 2026 | 4 | 4 | 4 | 4 | 3.99 | 7,503 |
| January 08, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 5,272 |
| January 07, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 73,553 |
| January 06, 2026 | 4 | 3.99 | 3.99 | 4 | 3.99 | 41 |
| January 05, 2026 | 3.99 | 3.99 | 3.99 | 4 | 3.98 | 29,388 |
| January 02, 2026 | 4 | 3.98 | 3.98 | 4 | 3.96 | 12,780 |
| December 31, 2025 | 3.96 | 3.98 | 3.98 | 3.99 | 3.96 | 665,336 |
| December 30, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.98 | 11,233 |
| December 29, 2025 | 4 | 3.99 | 3.99 | 4 | 3.96 | 12,773 |
| December 24, 2025 | 4 | 3.99 | 3.99 | 4 | 3.98 | 602 |
| December 23, 2025 | 3.97 | 3.98 | 3.98 | 3.98 | 3.97 | 78,899 |
| December 22, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 61,503 |
| December 19, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.96 | 179,491 |
| December 18, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 415 |
| December 17, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 57,290 |
| December 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 14,616 |
| December 15, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 33,092 |
| December 12, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 8 |
| December 11, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.97 | 481 |
| December 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 27,085 |
| December 09, 2025 | 3.97 | 3.96 | 3.96 | 3.97 | 3.96 | 4,581 |
| December 08, 2025 | 3.95 | 3.96 | 3.96 | 3.98 | 3.95 | 31,143 |
| December 05, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 269,145 |
| December 04, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.97 | 28,121 |
| December 03, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 14,115 |
| December 02, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.95 | 13,381 |
| December 01, 2025 | 3.94 | 3.96 | 3.96 | 3.97 | 3.94 | 81,744 |
| November 28, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.97 | 348,002 |
| November 27, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.95 | 277 |
| November 26, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | 3,667 |