7.34
+0.025(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.35 | 7.34 | 7.34 | 7.37 | 7.32 | 5,354 |
| February 19, 2026 | 7.3 | 7.32 | 7.32 | 7.32 | 7.29 | 1,070 |
| February 18, 2026 | 7.36 | 7.26 | 7.26 | 7.38 | 7.26 | 38,690 |
| February 17, 2026 | 7.16 | 7.33 | 7.33 | 7.33 | 7.16 | 14,057 |
| February 16, 2026 | 7.11 | 7.13 | 7.13 | 7.16 | 7.09 | 3,548 |
| February 13, 2026 | 7.06 | 7.1 | 7.1 | 7.1 | 7.03 | 29,657 |
| February 12, 2026 | 7.07 | 7.09 | 7.09 | 7.1 | 7 | 3,582 |
| February 11, 2026 | 7.07 | 7.1 | 7.1 | 7.16 | 7.07 | 10,364 |
| February 10, 2026 | 6.97 | 7.02 | 7.02 | 7.02 | 6.97 | 1,544 |
| February 09, 2026 | 6.92 | 6.96 | 6.96 | 6.96 | 6.91 | 1,108 |
| February 06, 2026 | 6.9 | 6.94 | 6.94 | 6.94 | 6.9 | 25 |
| February 05, 2026 | 6.83 | 6.91 | 6.91 | 6.91 | 6.81 | 19,891 |
| February 04, 2026 | 6.8 | 6.89 | 6.89 | 6.89 | 6.8 | 273 |
| February 03, 2026 | 6.81 | 6.81 | 6.81 | 6.82 | 6.78 | 5,496 |
| February 02, 2026 | 6.8 | 6.8 | 6.8 | 6.84 | 6.8 | 954 |
| January 30, 2026 | 6.81 | 6.81 | 6.81 | 6.82 | 6.8 | 4,932 |
| January 29, 2026 | 6.82 | 6.81 | 6.81 | 6.84 | 6.81 | 849 |
| January 28, 2026 | 6.73 | 6.83 | 6.83 | 6.83 | 6.73 | 4,891 |
| January 27, 2026 | 6.73 | 6.75 | 6.75 | 6.75 | 6.72 | 11,166 |
| January 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.74 | 17,611 |
| January 23, 2026 | 6.73 | 6.73 | 6.73 | 6.75 | 6.7 | 6,950 |
| January 22, 2026 | 6.75 | 6.74 | 6.74 | 6.77 | 6.73 | 23,382 |
| January 21, 2026 | 6.69 | 6.67 | 6.67 | 6.71 | 6.67 | 13,482 |
| January 20, 2026 | 6.82 | 6.71 | 6.71 | 6.82 | 6.69 | 2,789 |
| January 19, 2026 | 6.84 | 6.84 | 6.84 | 6.85 | 6.83 | 39,379 |
| January 16, 2026 | 6.9 | 6.9 | 6.9 | 6.94 | 6.9 | 44,851 |
| January 15, 2026 | 6.85 | 6.92 | 6.92 | 6.94 | 6.85 | 8,336 |
| January 14, 2026 | 6.89 | 6.85 | 6.85 | 6.89 | 6.8 | 1,391 |
| January 13, 2026 | 6.92 | 6.88 | 6.88 | 6.92 | 6.87 | 8,178 |
| January 12, 2026 | 6.9 | 6.93 | 6.93 | 6.93 | 6.9 | 12,119 |
| January 09, 2026 | 6.93 | 6.92 | 6.92 | 6.93 | 6.89 | 873 |
| January 08, 2026 | 6.95 | 6.96 | 6.96 | 6.98 | 6.93 | 501 |
| January 07, 2026 | 6.79 | 6.94 | 6.94 | 6.94 | 6.79 | 1,649 |
| January 06, 2026 | 6.72 | 6.75 | 6.75 | 6.75 | 6.7 | 3,997 |
| January 05, 2026 | 6.69 | 6.68 | 6.68 | 6.72 | 6.64 | 3,705 |
| January 02, 2026 | 6.8 | 6.69 | 6.69 | 6.8 | 6.68 | 3,231 |
| December 30, 2025 | 6.71 | 6.75 | 6.75 | 6.75 | 6.7 | 6,454 |
| December 29, 2025 | 6.66 | 6.72 | 6.72 | 6.73 | 6.66 | 7,800 |
| December 23, 2025 | 6.67 | 6.65 | 6.65 | 6.69 | 6.65 | 687 |
| December 22, 2025 | 6.63 | 6.66 | 6.66 | 6.66 | 6.59 | 2,078 |
| December 19, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | 391 |
| December 18, 2025 | 6.61 | 6.68 | 6.68 | 6.69 | 6.61 | 2,408 |
| December 17, 2025 | 6.6 | 6.61 | 6.61 | 6.62 | 6.6 | 8,855 |
| December 16, 2025 | 6.59 | 6.6 | 6.6 | 6.62 | 6.58 | 16,929 |
| December 15, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.56 | 135 |
| December 12, 2025 | 6.56 | 6.57 | 6.57 | 6.59 | 6.56 | 6,907 |
| December 11, 2025 | 6.55 | 6.56 | 6.56 | 6.56 | 6.52 | 285 |
| December 10, 2025 | 6.57 | 6.56 | 6.56 | 6.57 | 6.54 | 9,089 |
| December 09, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.56 | 9,353 |
| December 08, 2025 | 6.71 | 6.6 | 6.6 | 6.71 | 6.6 | 9,296 |
| December 05, 2025 | 6.73 | 6.7 | 6.7 | 6.75 | 6.7 | 17,420 |
| December 04, 2025 | 6.77 | 6.74 | 6.74 | 6.78 | 6.74 | 275 |
| December 03, 2025 | 6.83 | 6.76 | 6.76 | 6.84 | 6.76 | 6,390 |
| December 02, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.83 | 1,465 |
| December 01, 2025 | 6.88 | 6.84 | 6.84 | 6.88 | 6.84 | 9,117 |
| November 28, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.89 | 183 |
| November 27, 2025 | 6.92 | 6.98 | 6.89 | 6.99 | 6.92 | 1,835 |
| November 26, 2025 | 6.87 | 6.92 | 6.92 | 6.92 | 6.86 | 3,996 |
| November 25, 2025 | 6.89 | 6.88 | 6.88 | 6.89 | 6.85 | 2,743 |
| November 24, 2025 | 6.85 | 6.87 | 6.87 | 6.88 | 6.85 | 4,090 |