4.49
+0.0295(+0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.47 | 4.49 | 4.49 | 4.49 | 4.46 | 5,321 |
| February 19, 2026 | 4.49 | 4.46 | 4.46 | 4.5 | 4.46 | 5,982 |
| February 18, 2026 | 4.5 | 4.56 | 4.56 | 4.56 | 4.5 | 5,675 |
| February 17, 2026 | 4.49 | 4.53 | 4.53 | 4.53 | 4.47 | 10,695 |
| February 16, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.51 | 65,002 |
| February 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | 378 |
| February 12, 2026 | 4.53 | 4.53 | 4.53 | 4.56 | 4.52 | 6,405 |
| February 11, 2026 | 4.52 | 4.53 | 4.53 | 4.54 | 4.5 | 2,456 |
| February 10, 2026 | 4.53 | 4.53 | 4.53 | 4.54 | 4.52 | 12,570 |
| February 09, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 57,122 |
| February 06, 2026 | 4.57 | 4.6 | 4.6 | 4.61 | 4.57 | 22,287 |
| February 05, 2026 | 4.58 | 4.57 | 4.57 | 4.58 | 4.55 | 87,179 |
| February 04, 2026 | 4.61 | 4.62 | 4.62 | 4.63 | 4.6 | 128,077 |
| February 03, 2026 | 4.62 | 4.6 | 4.6 | 4.63 | 4.58 | 20,962 |
| February 02, 2026 | 4.54 | 4.64 | 4.64 | 4.64 | 4.53 | 17,798 |
| January 30, 2026 | 4.59 | 4.63 | 4.63 | 4.63 | 4.59 | 20,970 |
| January 29, 2026 | 4.61 | 4.6 | 4.6 | 4.63 | 4.54 | 26,068 |
| January 28, 2026 | 4.59 | 4.62 | 4.62 | 4.62 | 4.59 | 20,998 |
| January 27, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.6 | 17,551 |
| January 26, 2026 | 4.57 | 4.59 | 4.59 | 4.61 | 4.57 | 187,628 |
| January 23, 2026 | 4.56 | 4.56 | 4.56 | 4.57 | 4.56 | 2,205 |
| January 22, 2026 | 4.52 | 4.57 | 4.57 | 4.58 | 4.52 | 15,112 |
| January 21, 2026 | 4.47 | 4.51 | 4.51 | 4.51 | 4.47 | 22,429 |
| January 20, 2026 | 4.48 | 4.47 | 4.47 | 4.5 | 4.47 | 14,898 |
| January 19, 2026 | 4.5 | 4.51 | 4.51 | 4.52 | 4.5 | 37,345 |
| January 16, 2026 | 4.5 | 4.51 | 4.51 | 4.51 | 4.49 | 51,848 |
| January 15, 2026 | 4.48 | 4.5 | 4.5 | 4.5 | 4.47 | 23,073 |
| January 14, 2026 | 4.54 | 4.57 | 4.57 | 4.59 | 4.54 | 37,132 |
| January 13, 2026 | 4.47 | 4.56 | 4.56 | 4.56 | 4.47 | 33,394 |
| January 12, 2026 | 4.44 | 4.49 | 4.49 | 4.5 | 4.44 | 178,462 |
| January 09, 2026 | 4.35 | 4.39 | 4.39 | 4.39 | 4.35 | 16,734 |
| January 08, 2026 | 4.32 | 4.36 | 4.36 | 4.36 | 4.32 | 1,755 |
| January 07, 2026 | 4.31 | 4.32 | 4.32 | 4.32 | 4.29 | 19,170 |
| January 06, 2026 | 4.23 | 4.42 | 4.42 | 4.43 | 4.23 | 95,248 |
| January 05, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 97,049 |
| January 02, 2026 | 4.32 | 4.31 | 4.31 | 4.33 | 4.31 | 4,324 |
| December 30, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.24 | 3,113 |
| December 29, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 2,550 |
| December 23, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.29 | 5,586 |
| December 22, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 3,468 |
| December 19, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.27 | 4,855 |
| December 18, 2025 | 4.23 | 4.28 | 4.28 | 4.28 | 4.23 | 50 |
| December 17, 2025 | 4.23 | 4.21 | 4.21 | 4.25 | 4.21 | 493 |
| December 16, 2025 | 4.29 | 4.21 | 4.21 | 4.29 | 4.21 | 21,726 |
| December 15, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 5,850 |
| December 12, 2025 | 4.37 | 4.34 | 4.34 | 4.37 | 4.33 | 27,441 |
| December 11, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 1,450 |
| December 10, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.38 | 568 |
| December 09, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 998 |
| December 08, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 2,720 |
| December 05, 2025 | 4.34 | 4.35 | 4.35 | 4.35 | 4.34 | 9,574 |
| December 04, 2025 | 4.33 | 4.33 | 4.33 | 4.36 | 4.33 | 28,453 |
| December 03, 2025 | 4.29 | 4.31 | 4.31 | 4.32 | 4.29 | 8,881 |
| December 02, 2025 | 4.32 | 4.32 | 4.32 | 4.34 | 4.32 | 72,636 |
| December 01, 2025 | 4.32 | 4.34 | 4.34 | 4.34 | 4.3 | 4,428 |
| November 28, 2025 | 4.36 | 4.37 | 4.37 | 4.39 | 4.36 | 551 |
| November 27, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.36 | 2,363 |
| November 26, 2025 | 4.35 | 4.37 | 4.37 | 4.38 | 4.35 | 6,014 |
| November 25, 2025 | 4.46 | 4.4 | 4.4 | 4.46 | 4.4 | 20,981 |
| November 24, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.47 | 33,209 |