9.21
+0.087(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.15 | 9.21 | 9.21 | 9.21 | 9.07 | 21,256 |
| February 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 29,679 |
| February 18, 2026 | 9.04 | 9.15 | 9.15 | 9.15 | 9.04 | 12,635 |
| February 17, 2026 | 9.11 | 9.07 | 9.07 | 9.12 | 9 | 86,402 |
| February 16, 2026 | 9.17 | 9.12 | 9.12 | 9.19 | 9.12 | 5,990 |
| February 13, 2026 | 8.96 | 9.09 | 9.09 | 9.1 | 8.93 | 20,021 |
| February 12, 2026 | 9.13 | 8.94 | 8.94 | 9.17 | 8.94 | 21,429 |
| February 11, 2026 | 9.25 | 9.1 | 9.1 | 9.35 | 9.1 | 7,497 |
| February 10, 2026 | 9.07 | 9.23 | 9.23 | 9.23 | 9.07 | 12,535 |
| February 09, 2026 | 9 | 9.03 | 9.03 | 9.04 | 8.92 | 33,786 |
| February 06, 2026 | 8.73 | 8.87 | 8.87 | 8.9 | 8.71 | 32,700 |
| February 05, 2026 | 8.89 | 8.85 | 8.85 | 8.89 | 8.78 | 11,452 |
| February 04, 2026 | 8.97 | 8.93 | 8.93 | 8.97 | 8.86 | 24,808 |
| February 03, 2026 | 9.28 | 9.02 | 9.02 | 9.29 | 9.02 | 26,990 |
| February 02, 2026 | 9.03 | 9.3 | 9.3 | 9.3 | 9.02 | 10,830 |
| January 30, 2026 | 9.04 | 9.13 | 9.13 | 9.17 | 9.02 | 6,152 |
| January 29, 2026 | 9.31 | 9.09 | 9.09 | 9.33 | 9.05 | 18,976 |
| January 28, 2026 | 9.37 | 9.35 | 9.35 | 9.39 | 9.33 | 14,661 |
| January 27, 2026 | 9.44 | 9.35 | 9.35 | 9.45 | 9.34 | 6,591 |
| January 26, 2026 | 9.28 | 9.37 | 9.37 | 9.37 | 9.24 | 15,357 |
| January 23, 2026 | 9.43 | 9.37 | 9.37 | 9.43 | 9.32 | 41,729 |
| January 22, 2026 | 9.34 | 9.37 | 9.37 | 9.42 | 9.34 | 10,506 |
| January 21, 2026 | 9.28 | 9.34 | 9.34 | 9.34 | 9.22 | 11,986 |
| January 20, 2026 | 9.31 | 9.38 | 9.38 | 9.38 | 9.23 | 15,192 |
| January 19, 2026 | 9.44 | 9.42 | 9.42 | 9.47 | 9.4 | 14,565 |
| January 16, 2026 | 9.63 | 9.61 | 9.61 | 9.63 | 9.54 | 16,569 |
| January 15, 2026 | 9.6 | 9.69 | 9.69 | 9.69 | 9.6 | 21,607 |
| January 14, 2026 | 9.62 | 9.57 | 9.57 | 9.64 | 9.57 | 17,797 |
| January 13, 2026 | 9.6 | 9.66 | 9.66 | 9.67 | 9.58 | 9,104 |
| January 12, 2026 | 9.54 | 9.62 | 9.62 | 9.62 | 9.52 | 15,157 |
| January 09, 2026 | 9.57 | 9.61 | 9.61 | 9.62 | 9.57 | 23,160 |
| January 08, 2026 | 9.71 | 9.6 | 9.6 | 9.72 | 9.6 | 8,222 |
| January 07, 2026 | 9.65 | 9.7 | 9.7 | 9.7 | 9.61 | 18,576 |
| January 06, 2026 | 9.5 | 9.53 | 9.53 | 9.53 | 9.48 | 4,038 |
| January 05, 2026 | 9.41 | 9.51 | 9.51 | 9.51 | 9.41 | 10,620 |
| January 02, 2026 | 9.5 | 9.37 | 9.37 | 9.55 | 9.36 | 14,624 |
| December 30, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.5 | 4,524 |
| December 29, 2025 | 9.54 | 9.52 | 9.52 | 9.55 | 9.49 | 14,970 |
| December 23, 2025 | 9.59 | 9.51 | 9.51 | 9.59 | 9.51 | 5,192 |
| December 22, 2025 | 9.53 | 9.58 | 9.58 | 9.58 | 9.53 | 2,192 |
| December 19, 2025 | 9.47 | 9.53 | 9.53 | 9.53 | 9.44 | 9,850 |
| December 18, 2025 | 9.37 | 9.47 | 9.47 | 9.47 | 9.37 | 15,281 |
| December 17, 2025 | 9.47 | 9.39 | 9.39 | 9.51 | 9.39 | 23,479 |
| December 16, 2025 | 9.4 | 9.41 | 9.41 | 9.44 | 9.38 | 6,951 |
| December 15, 2025 | 9.58 | 9.53 | 9.53 | 9.61 | 9.5 | 16,284 |
| December 12, 2025 | 9.69 | 9.51 | 9.51 | 9.69 | 9.5 | 39,061 |
| December 11, 2025 | 9.58 | 9.63 | 9.63 | 9.69 | 9.58 | 3,565 |
| December 10, 2025 | 9.65 | 9.68 | 9.66 | 9.68 | 9.63 | 51,926 |
| December 09, 2025 | 9.62 | 9.69 | 9.67 | 9.69 | 9.59 | 6,266 |
| December 08, 2025 | 9.53 | 9.62 | 9.6 | 9.62 | 9.53 | 15,738 |
| December 05, 2025 | 9.48 | 9.51 | 9.51 | 9.51 | 9.45 | 4,670 |
| December 04, 2025 | 9.44 | 9.46 | 9.46 | 9.47 | 9.43 | 4,290 |
| December 03, 2025 | 9.4 | 9.41 | 9.41 | 9.41 | 9.33 | 36,933 |
| December 02, 2025 | 9.41 | 9.44 | 9.44 | 9.48 | 9.41 | 5,222 |
| December 01, 2025 | 9.37 | 9.39 | 9.39 | 9.39 | 9.31 | 22,695 |
| November 28, 2025 | 9.4 | 9.45 | 9.45 | 9.45 | 9.39 | 17,017 |
| November 27, 2025 | 9.4 | 9.38 | 9.38 | 9.4 | 9.38 | 12,555 |
| November 26, 2025 | 9.43 | 9.41 | 9.41 | 9.44 | 9.38 | 45,352 |
| November 25, 2025 | 9.32 | 9.4 | 9.4 | 9.4 | 9.24 | 104,142 |
| November 24, 2025 | 9.24 | 9.35 | 9.35 | 9.35 | 9.19 | 20,186 |