9.24
+0.007(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.18 | 9.24 | 9.24 | 9.28 | 9.09 | 145,317 |
| February 19, 2026 | 9.3 | 9.23 | 9.23 | 9.32 | 9.19 | 106,266 |
| February 18, 2026 | 9.14 | 9.27 | 9.27 | 9.3 | 9.13 | 206,758 |
| February 17, 2026 | 8.98 | 9.05 | 9.05 | 9.07 | 8.94 | 265,995 |
| February 16, 2026 | 8.99 | 8.95 | 8.95 | 9.02 | 8.95 | 160,714 |
| February 13, 2026 | 8.87 | 8.96 | 8.96 | 9 | 8.77 | 253,349 |
| February 12, 2026 | 9.23 | 8.95 | 8.95 | 9.25 | 8.94 | 205,386 |
| February 11, 2026 | 9.15 | 9.12 | 9.12 | 9.32 | 8.99 | 236,646 |
| February 10, 2026 | 9.19 | 9.21 | 9.21 | 9.21 | 9.04 | 223,573 |
| February 09, 2026 | 9.1 | 9.19 | 9.19 | 9.21 | 9.05 | 454,467 |
| February 06, 2026 | 8.95 | 9.02 | 9.02 | 9.15 | 8.95 | 273,412 |
| February 05, 2026 | 9.11 | 8.95 | 8.95 | 9.12 | 8.84 | 356,014 |
| February 04, 2026 | 9.29 | 9.12 | 9.12 | 9.41 | 9.12 | 1.09M |
| February 03, 2026 | 8.95 | 9.12 | 9.12 | 9.21 | 8.93 | 385,379 |
| February 02, 2026 | 8.71 | 8.81 | 8.81 | 8.92 | 8.7 | 410,037 |
| January 30, 2026 | 8.83 | 8.86 | 8.86 | 9.01 | 8.8 | 147,082 |
| January 29, 2026 | 9.13 | 8.85 | 8.85 | 9.16 | 8.75 | 345,293 |
| January 28, 2026 | 8.99 | 9.11 | 9.11 | 9.18 | 8.98 | 347,552 |
| January 27, 2026 | 8.87 | 8.94 | 8.94 | 8.94 | 8.8 | 278,951 |
| January 26, 2026 | 8.86 | 8.87 | 8.87 | 8.92 | 8.79 | 403,060 |
| January 23, 2026 | 8.96 | 8.95 | 8.95 | 8.98 | 8.85 | 300,333 |
| January 22, 2026 | 8.77 | 8.88 | 8.88 | 8.9 | 8.77 | 283,800 |
| January 21, 2026 | 8.63 | 8.67 | 8.67 | 8.71 | 8.59 | 119,552 |
| January 20, 2026 | 8.59 | 8.6 | 8.6 | 8.6 | 8.45 | 298,826 |
| January 19, 2026 | 8.71 | 8.68 | 8.68 | 8.72 | 8.65 | 274,613 |
| January 16, 2026 | 8.75 | 8.76 | 8.76 | 8.8 | 8.69 | 185,110 |
| January 15, 2026 | 8.6 | 8.75 | 8.75 | 8.75 | 8.6 | 177,705 |
| January 14, 2026 | 8.72 | 8.64 | 8.64 | 8.73 | 8.6 | 197,907 |
| January 13, 2026 | 8.67 | 8.72 | 8.72 | 8.72 | 8.63 | 245,310 |
| January 12, 2026 | 8.5 | 8.65 | 8.65 | 8.65 | 8.45 | 244,701 |
| January 09, 2026 | 8.47 | 8.49 | 8.49 | 8.56 | 8.46 | 208,937 |
| January 08, 2026 | 8.35 | 8.47 | 8.47 | 8.55 | 8.3 | 435,037 |
| January 07, 2026 | 8.46 | 8.35 | 8.35 | 8.49 | 8.35 | 206,304 |
| January 06, 2026 | 8.38 | 8.39 | 8.39 | 8.5 | 8.36 | 204,637 |
| January 05, 2026 | 8.4 | 8.34 | 8.34 | 8.49 | 8.34 | 451,894 |
| January 02, 2026 | 8.15 | 8.39 | 8.39 | 8.39 | 8.13 | 336,537 |
| December 30, 2025 | 8.07 | 8.12 | 8.12 | 8.12 | 8.06 | 209,326 |
| December 29, 2025 | 8.07 | 8.1 | 8.1 | 8.13 | 8.05 | 297,714 |
| December 23, 2025 | 8.12 | 8.1 | 8.1 | 8.13 | 8.04 | 123,089 |
| December 22, 2025 | 8.11 | 8.13 | 8.13 | 8.15 | 8.02 | 313,588 |
| December 19, 2025 | 7.99 | 8.08 | 8.08 | 8.12 | 7.98 | 197,672 |
| December 18, 2025 | 7.86 | 7.94 | 7.94 | 8.01 | 7.86 | 179,772 |
| December 17, 2025 | 8.02 | 7.79 | 7.79 | 8.05 | 7.79 | 87,444 |
| December 16, 2025 | 7.98 | 7.94 | 7.94 | 8.01 | 7.92 | 103,040 |
| December 15, 2025 | 8.12 | 8.07 | 8.07 | 8.16 | 8.06 | 285,529 |
| December 12, 2025 | 8.27 | 8.1 | 8.1 | 8.31 | 8.05 | 174,095 |
| December 11, 2025 | 8.1 | 8.25 | 8.25 | 8.25 | 8.05 | 134,664 |
| December 10, 2025 | 8.16 | 8.21 | 8.21 | 8.21 | 8.09 | 128,134 |
| December 09, 2025 | 8.21 | 8.19 | 8.19 | 8.26 | 8.16 | 82,676 |
| December 08, 2025 | 8.29 | 8.18 | 8.18 | 8.32 | 8.15 | 207,871 |
| December 05, 2025 | 8.33 | 8.32 | 8.32 | 8.37 | 8.28 | 149,742 |
| December 04, 2025 | 8.13 | 8.26 | 8.26 | 8.27 | 8.11 | 123,072 |
| December 03, 2025 | 8.21 | 8.13 | 8.13 | 8.23 | 8.1 | 159,505 |
| December 02, 2025 | 8.16 | 8.22 | 8.22 | 8.29 | 8.14 | 193,710 |
| December 01, 2025 | 8.27 | 8.18 | 8.18 | 8.3 | 8.15 | 205,220 |
| November 28, 2025 | 8.27 | 8.37 | 8.37 | 8.37 | 8.26 | 133,914 |
| November 27, 2025 | 8.26 | 8.25 | 8.25 | 8.28 | 8.23 | 152,287 |
| November 26, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.12 | 191,253 |
| November 25, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 7.95 | 105,073 |
| November 24, 2025 | 7.99 | 8.05 | 8.05 | 8.08 | 7.95 | 235,475 |