8.40
+0.028(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.41 | 8.4 | 8.4 | 8.45 | 8.35 | 1.24M |
| February 19, 2026 | 8.39 | 8.38 | 8.38 | 8.39 | 8.34 | 1.19M |
| February 18, 2026 | 8.33 | 8.4 | 8.4 | 8.4 | 8.31 | 578,516 |
| February 17, 2026 | 8.28 | 8.3 | 8.3 | 8.32 | 8.23 | 733,916 |
| February 16, 2026 | 8.31 | 8.29 | 8.29 | 8.32 | 8.28 | 873,286 |
| February 13, 2026 | 8.21 | 8.3 | 8.3 | 8.32 | 8.19 | 758,087 |
| February 12, 2026 | 8.38 | 8.25 | 8.25 | 8.4 | 8.23 | 838,292 |
| February 11, 2026 | 8.35 | 8.33 | 8.33 | 8.41 | 8.29 | 653,331 |
| February 10, 2026 | 8.31 | 8.35 | 8.35 | 8.36 | 8.3 | 1.4M |
| February 09, 2026 | 8.27 | 8.31 | 8.31 | 8.31 | 8.22 | 823,710 |
| February 06, 2026 | 8.12 | 8.26 | 8.26 | 8.26 | 8.09 | 903,728 |
| February 05, 2026 | 8.19 | 8.14 | 8.14 | 8.24 | 8.09 | 750,963 |
| February 04, 2026 | 8.19 | 8.19 | 8.19 | 8.24 | 8.18 | 823,840 |
| February 03, 2026 | 8.17 | 8.17 | 8.17 | 8.21 | 8.16 | 751,831 |
| February 02, 2026 | 7.97 | 8.13 | 8.13 | 8.14 | 7.96 | 1.27M |
| January 30, 2026 | 8.04 | 8.04 | 8.04 | 8.13 | 8.03 | 812,785 |
| January 29, 2026 | 8.1 | 8.05 | 8.05 | 8.15 | 8.02 | 959,941 |
| January 28, 2026 | 8.12 | 8.11 | 8.11 | 8.14 | 8.09 | 1.31M |
| January 27, 2026 | 8.18 | 8.11 | 8.11 | 8.18 | 8.1 | 610,281 |
| January 26, 2026 | 8.19 | 8.16 | 8.16 | 8.2 | 8.14 | 455,095 |
| January 23, 2026 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 1.2M |
| January 22, 2026 | 8.29 | 8.31 | 8.31 | 8.33 | 8.29 | 660,121 |
| January 21, 2026 | 8.15 | 8.2 | 8.2 | 8.23 | 8.1 | 513,789 |
| January 20, 2026 | 8.13 | 8.15 | 8.15 | 8.15 | 8.05 | 566,269 |
| January 19, 2026 | 8.2 | 8.18 | 8.18 | 8.22 | 8.17 | 830,826 |
| January 16, 2026 | 8.31 | 8.29 | 8.29 | 8.31 | 8.25 | 689,182 |
| January 15, 2026 | 8.2 | 8.29 | 8.29 | 8.3 | 8.2 | 779,494 |
| January 14, 2026 | 8.15 | 8.15 | 8.15 | 8.17 | 8.12 | 530,570 |
| January 13, 2026 | 8.13 | 8.14 | 8.14 | 8.2 | 8.11 | 676,059 |
| January 12, 2026 | 8.11 | 8.17 | 8.17 | 8.17 | 8.09 | 1.19M |
| January 09, 2026 | 8.06 | 8.14 | 8.14 | 8.19 | 8.06 | 731,906 |
| January 08, 2026 | 7.99 | 8.06 | 8.06 | 8.06 | 7.97 | 665,777 |
| January 07, 2026 | 8.05 | 8 | 8 | 8.05 | 7.98 | 1.3M |
| January 06, 2026 | 7.91 | 8 | 8 | 8 | 7.89 | 914,178 |
| January 05, 2026 | 7.82 | 7.91 | 7.91 | 7.91 | 7.81 | 839,246 |
| January 02, 2026 | 7.78 | 7.8 | 7.8 | 7.8 | 7.72 | 1.42M |
| December 30, 2025 | 7.76 | 7.78 | 7.78 | 7.78 | 7.76 | 320,730 |
| December 29, 2025 | 7.84 | 7.77 | 7.77 | 7.84 | 7.73 | 814,492 |
| December 23, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.77 | 459,925 |
| December 22, 2025 | 7.76 | 7.81 | 7.81 | 7.81 | 7.74 | 699,910 |
| December 19, 2025 | 7.73 | 7.75 | 7.75 | 7.75 | 7.69 | 743,783 |
| December 18, 2025 | 7.66 | 7.71 | 7.71 | 7.75 | 7.66 | 364,555 |
| December 17, 2025 | 7.71 | 7.66 | 7.66 | 7.73 | 7.65 | 556,252 |
| December 16, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.65 | 542,823 |
| December 15, 2025 | 7.79 | 7.71 | 7.71 | 7.8 | 7.71 | 648,490 |
| December 12, 2025 | 7.83 | 7.76 | 7.76 | 7.85 | 7.73 | 769,329 |
| December 11, 2025 | 7.74 | 7.82 | 7.82 | 7.82 | 7.74 | 519,146 |
| December 10, 2025 | 7.7 | 7.8 | 7.8 | 7.8 | 7.7 | 257,478 |
| December 09, 2025 | 7.74 | 7.73 | 7.73 | 7.76 | 7.7 | 541,521 |
| December 08, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.72 | 441,615 |
| December 05, 2025 | 7.73 | 7.75 | 7.75 | 7.76 | 7.72 | 719,721 |
| December 04, 2025 | 7.69 | 7.71 | 7.71 | 7.72 | 7.67 | 460,373 |
| December 03, 2025 | 7.64 | 7.66 | 7.66 | 7.66 | 7.6 | 872,212 |
| December 02, 2025 | 7.66 | 7.64 | 7.64 | 7.69 | 7.63 | 685,447 |
| December 01, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.62 | 924,042 |
| November 28, 2025 | 7.65 | 7.73 | 7.73 | 7.78 | 7.65 | 390,298 |
| November 27, 2025 | 7.67 | 7.68 | 7.68 | 7.69 | 7.67 | 388,153 |
| November 26, 2025 | 7.64 | 7.68 | 7.68 | 7.68 | 7.62 | 1.03M |
| November 25, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.49 | 1.24M |
| November 24, 2025 | 7.45 | 7.5 | 7.5 | 7.5 | 7.41 | 1.01M |