8.29
-0.011(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.27 | 8.29 | 8.29 | 8.4 | 8.25 | 179,641 |
| February 19, 2026 | 8.27 | 8.3 | 8.3 | 8.31 | 8.24 | 124,099 |
| February 18, 2026 | 8.23 | 8.31 | 8.31 | 8.33 | 8.22 | 129,518 |
| February 17, 2026 | 8.31 | 8.23 | 8.23 | 8.33 | 8.18 | 128,277 |
| February 16, 2026 | 8.35 | 8.31 | 8.31 | 8.35 | 8.29 | 177,843 |
| February 13, 2026 | 8.11 | 8.22 | 8.22 | 8.22 | 8.11 | 123,455 |
| February 12, 2026 | 8.25 | 8.33 | 8.33 | 8.33 | 8.15 | 129,933 |
| February 11, 2026 | 8.34 | 8.31 | 8.31 | 8.5 | 8.31 | 134,219 |
| February 10, 2026 | 8.19 | 8.27 | 8.27 | 8.41 | 8.18 | 168,959 |
| February 09, 2026 | 8.06 | 8.25 | 8.25 | 8.25 | 8.06 | 200,491 |
| February 06, 2026 | 7.95 | 8.1 | 8.1 | 8.1 | 7.94 | 203,394 |
| February 05, 2026 | 8.13 | 7.89 | 7.89 | 8.13 | 7.89 | 179,022 |
| February 04, 2026 | 8.15 | 8.07 | 8.07 | 8.2 | 8.01 | 599,538 |
| February 03, 2026 | 8.44 | 8.19 | 8.19 | 8.46 | 8.15 | 205,914 |
| February 02, 2026 | 8.17 | 8.51 | 8.51 | 8.51 | 8.17 | 526,258 |
| January 30, 2026 | 8.25 | 8.22 | 8.22 | 8.34 | 8.2 | 177,334 |
| January 29, 2026 | 8.46 | 8.27 | 8.27 | 8.48 | 8.24 | 314,155 |
| January 28, 2026 | 8.57 | 8.48 | 8.48 | 8.59 | 8.47 | 125,013 |
| January 27, 2026 | 8.5 | 8.41 | 8.41 | 8.6 | 8.41 | 72,917 |
| January 26, 2026 | 8.38 | 8.54 | 8.54 | 8.54 | 8.38 | 110,473 |
| January 23, 2026 | 8.5 | 8.51 | 8.51 | 8.56 | 8.5 | 82,063 |
| January 22, 2026 | 8.56 | 8.48 | 8.48 | 8.59 | 8.44 | 202,715 |
| January 21, 2026 | 8.5 | 8.48 | 8.48 | 8.57 | 8.38 | 81,358 |
| January 20, 2026 | 8.49 | 8.38 | 8.38 | 8.57 | 8.38 | 256,505 |
| January 19, 2026 | 8.56 | 8.53 | 8.53 | 8.66 | 8.53 | 125,360 |
| January 16, 2026 | 8.76 | 8.75 | 8.71 | 8.76 | 8.67 | 69,827 |
| January 15, 2026 | 8.73 | 8.78 | 8.78 | 8.82 | 8.71 | 130,246 |
| January 14, 2026 | 8.7 | 8.66 | 8.66 | 8.77 | 8.66 | 80,954 |
| January 13, 2026 | 8.71 | 8.72 | 8.72 | 8.8 | 8.71 | 101,541 |
| January 12, 2026 | 8.63 | 8.74 | 8.74 | 8.78 | 8.63 | 105,053 |
| January 09, 2026 | 8.73 | 8.75 | 8.75 | 8.8 | 8.71 | 110,185 |
| January 08, 2026 | 8.71 | 8.77 | 8.77 | 8.86 | 8.71 | 114,651 |
| January 07, 2026 | 8.7 | 8.85 | 8.85 | 8.86 | 8.65 | 84,441 |
| January 06, 2026 | 8.66 | 8.78 | 8.78 | 8.78 | 8.55 | 107,485 |
| January 05, 2026 | 8.56 | 8.63 | 8.63 | 8.66 | 8.56 | 166,120 |
| January 02, 2026 | 8.68 | 8.57 | 8.57 | 8.68 | 8.5 | 255,232 |
| December 30, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.58 | 81,652 |
| December 29, 2025 | 8.75 | 8.68 | 8.68 | 8.75 | 8.61 | 129,581 |
| December 23, 2025 | 8.73 | 8.64 | 8.64 | 8.74 | 8.64 | 71,895 |
| December 22, 2025 | 8.67 | 8.67 | 8.67 | 8.76 | 8.66 | 116,133 |
| December 19, 2025 | 8.55 | 8.63 | 8.63 | 8.65 | 8.55 | 84,724 |
| December 18, 2025 | 8.5 | 8.6 | 8.6 | 8.62 | 8.5 | 59,741 |
| December 17, 2025 | 8.59 | 8.59 | 8.59 | 8.64 | 8.53 | 1.31M |
| December 16, 2025 | 8.55 | 8.6 | 8.6 | 8.6 | 8.51 | 114,171 |
| December 15, 2025 | 8.62 | 8.62 | 8.62 | 8.74 | 8.62 | 177,075 |
| December 12, 2025 | 8.79 | 8.65 | 8.65 | 8.82 | 8.65 | 55,981 |
| December 11, 2025 | 8.67 | 8.85 | 8.85 | 8.85 | 8.67 | 229,817 |
| December 10, 2025 | 8.74 | 8.84 | 8.84 | 8.84 | 8.74 | 97,670 |
| December 09, 2025 | 8.76 | 8.75 | 8.75 | 8.83 | 8.67 | 184,080 |
| December 08, 2025 | 8.68 | 8.69 | 8.69 | 8.77 | 8.57 | 107,211 |
| December 05, 2025 | 8.69 | 8.58 | 8.58 | 8.69 | 8.58 | 94,318 |
| December 04, 2025 | 8.51 | 8.66 | 8.66 | 8.66 | 8.51 | 189,181 |
| December 03, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.51 | 117,695 |
| December 02, 2025 | 8.51 | 8.55 | 8.55 | 8.63 | 8.45 | 97,978 |
| December 01, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.45 | 215,830 |
| November 28, 2025 | 8.61 | 8.64 | 8.64 | 8.64 | 8.49 | 55,641 |
| November 27, 2025 | 8.61 | 8.56 | 8.56 | 8.61 | 8.48 | 88,755 |
| November 26, 2025 | 8.56 | 8.58 | 8.58 | 8.7 | 8.51 | 73,175 |
| November 25, 2025 | 8.57 | 8.54 | 8.54 | 8.65 | 8.43 | 75,238 |
| November 24, 2025 | 8.31 | 8.47 | 8.47 | 8.53 | 8.3 | 67,555 |