4.97
+0.025(+0.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5 | 4.97 | 4.97 | 5.02 | 4.97 | 18,888 |
| February 19, 2026 | 5.08 | 4.95 | 4.95 | 5.14 | 4.91 | 259,349 |
| February 18, 2026 | 5.09 | 5.08 | 5.08 | 5.11 | 4.91 | 123,575 |
| February 17, 2026 | 4.97 | 5.05 | 5.05 | 5.08 | 4.96 | 18,151 |
| February 16, 2026 | 5.04 | 5.03 | 5.03 | 5.06 | 5.02 | 19,408 |
| February 13, 2026 | 5 | 4.95 | 4.95 | 5.03 | 4.95 | 60,360 |
| February 12, 2026 | 4.97 | 4.93 | 4.93 | 5.01 | 4.93 | 86,968 |
| February 11, 2026 | 5.01 | 4.92 | 4.92 | 5.03 | 4.9 | 80,803 |
| February 10, 2026 | 5.08 | 5.04 | 5.04 | 5.1 | 5.02 | 30,904 |
| February 09, 2026 | 5.08 | 5.12 | 5.12 | 5.16 | 5.07 | 170,033 |
| February 06, 2026 | 4.84 | 5 | 5 | 5.04 | 4.84 | 154,989 |
| February 05, 2026 | 5.01 | 4.83 | 4.83 | 5.01 | 4.83 | 45,745 |
| February 04, 2026 | 5.02 | 5.01 | 5.01 | 5.05 | 5 | 55,048 |
| February 03, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.94 | 117,077 |
| February 02, 2026 | 4.89 | 4.97 | 4.97 | 5 | 4.87 | 182,805 |
| January 30, 2026 | 4.82 | 4.81 | 4.81 | 4.86 | 4.81 | 43,135 |
| January 29, 2026 | 4.83 | 4.78 | 4.78 | 4.9 | 4.74 | 118,464 |
| January 28, 2026 | 4.76 | 4.83 | 4.83 | 4.83 | 4.72 | 53,091 |
| January 27, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.71 | 66,238 |
| January 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.74 | 13,163 |
| January 23, 2026 | 4.89 | 4.84 | 4.84 | 4.9 | 4.78 | 90,163 |
| January 22, 2026 | 4.9 | 4.94 | 4.94 | 4.95 | 4.9 | 92,012 |
| January 21, 2026 | 4.78 | 4.82 | 4.82 | 4.83 | 4.72 | 49,047 |
| January 20, 2026 | 4.71 | 4.67 | 4.67 | 4.71 | 4.61 | 26,451 |
| January 19, 2026 | 4.68 | 4.74 | 4.74 | 4.79 | 4.68 | 33,794 |
| January 16, 2026 | 4.75 | 4.74 | 4.74 | 4.77 | 4.72 | 5,751 |
| January 15, 2026 | 4.72 | 4.75 | 4.75 | 4.75 | 4.67 | 41,126 |
| January 14, 2026 | 4.76 | 4.71 | 4.71 | 4.81 | 4.68 | 18,801 |
| January 13, 2026 | 4.73 | 4.7 | 4.7 | 4.8 | 4.68 | 188,617 |
| January 12, 2026 | 4.79 | 4.77 | 4.77 | 4.82 | 4.72 | 34,182 |
| January 09, 2026 | 4.98 | 4.92 | 4.92 | 4.99 | 4.87 | 163,695 |
| January 08, 2026 | 4.99 | 5.01 | 5.01 | 5.03 | 4.97 | 59,667 |
| January 07, 2026 | 5.04 | 4.98 | 4.98 | 5.06 | 4.9 | 96,935 |
| January 06, 2026 | 4.96 | 5.01 | 5.01 | 5.04 | 4.94 | 92,364 |
| January 05, 2026 | 4.83 | 4.89 | 4.89 | 4.91 | 4.82 | 145,746 |
| January 02, 2026 | 4.76 | 4.83 | 4.83 | 4.86 | 4.76 | 54,908 |
| December 30, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.72 | 81,370 |
| December 29, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.72 | 13,484 |
| December 23, 2025 | 4.82 | 4.77 | 4.77 | 4.82 | 4.77 | 5,936 |
| December 22, 2025 | 4.8 | 4.79 | 4.79 | 4.83 | 4.77 | 47,951 |
| December 19, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.76 | 42,739 |
| December 18, 2025 | 4.76 | 4.81 | 4.81 | 4.81 | 4.75 | 138,255 |
| December 17, 2025 | 4.75 | 4.78 | 4.78 | 4.84 | 4.75 | 58,172 |
| December 16, 2025 | 4.74 | 4.75 | 4.75 | 4.77 | 4.73 | 18,634 |
| December 15, 2025 | 4.62 | 4.7 | 4.7 | 4.75 | 4.62 | 67,821 |
| December 12, 2025 | 4.58 | 4.58 | 4.58 | 4.65 | 4.57 | 37,358 |
| December 11, 2025 | 4.45 | 4.51 | 4.51 | 4.55 | 4.44 | 118,554 |
| December 10, 2025 | 4.42 | 4.42 | 4.42 | 4.46 | 4.4 | 70,525 |
| December 09, 2025 | 4.42 | 4.46 | 4.46 | 4.46 | 4.41 | 75,335 |
| December 08, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.44 | 86,807 |
| December 05, 2025 | 4.43 | 4.45 | 4.45 | 4.46 | 4.4 | 30,284 |
| December 04, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.38 | 152,210 |
| December 03, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.42 | 90,552 |
| December 02, 2025 | 4.45 | 4.43 | 4.43 | 4.47 | 4.43 | 19,430 |
| December 01, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.44 | 148,320 |
| November 28, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.5 | 174,155 |
| November 27, 2025 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 64,556 |
| November 26, 2025 | 4.46 | 4.52 | 4.52 | 4.55 | 4.41 | 102,998 |
| November 25, 2025 | 4.36 | 4.47 | 4.47 | 4.47 | 4.36 | 82,857 |
| November 24, 2025 | 4.35 | 4.42 | 4.42 | 4.44 | 4.35 | 37,522 |