4.29
+0.135(+3.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.28 | 4.29 | 4.29 | 4.34 | 4.16 | 15,173 |
| February 19, 2026 | 4.17 | 4.16 | 4.16 | 4.22 | 4.1 | 34,683 |
| February 18, 2026 | 4.17 | 4.16 | 4.16 | 4.23 | 4.16 | 13,390 |
| February 17, 2026 | 4.18 | 4.14 | 4.14 | 4.24 | 4.14 | 3,787 |
| February 16, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 3,029 |
| February 13, 2026 | 4.18 | 4.18 | 4.18 | 4.24 | 4.01 | 41,439 |
| February 12, 2026 | 4.27 | 4.18 | 4.18 | 4.27 | 4.18 | 22,188 |
| February 11, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.14 | 18,013 |
| February 10, 2026 | 4.22 | 4.19 | 4.19 | 4.25 | 4.12 | 5,170 |
| February 09, 2026 | 4.17 | 4.09 | 4.09 | 4.25 | 3.99 | 143,921 |
| February 06, 2026 | 4.21 | 4.27 | 4.27 | 4.41 | 4.12 | 70,067 |
| February 05, 2026 | 3.89 | 3.98 | 3.98 | 4.18 | 3.86 | 71,050 |
| February 04, 2026 | 3.84 | 3.76 | 3.76 | 3.86 | 3.72 | 16,736 |
| February 03, 2026 | 3.84 | 3.82 | 3.82 | 3.92 | 3.74 | 10,264 |
| February 02, 2026 | 3.9 | 3.82 | 3.82 | 3.97 | 3.71 | 32,409 |
| January 30, 2026 | 4.1 | 3.98 | 3.98 | 4.18 | 3.96 | 97,610 |
| January 29, 2026 | 3.87 | 4 | 4 | 4.14 | 3.87 | 18,473 |
| January 28, 2026 | 3.89 | 3.88 | 3.88 | 4.04 | 3.85 | 34,945 |
| January 27, 2026 | 3.88 | 3.85 | 3.85 | 3.93 | 3.84 | 19,837 |
| January 26, 2026 | 3.87 | 3.88 | 3.88 | 3.94 | 3.84 | 21,675 |
| January 23, 2026 | 4.06 | 3.92 | 3.92 | 4.11 | 3.92 | 14,684 |
| January 22, 2026 | 3.98 | 4.07 | 4.07 | 4.17 | 3.98 | 40,209 |
| January 21, 2026 | 3.89 | 4.01 | 4.01 | 4.03 | 3.86 | 8,285 |
| January 20, 2026 | 4.05 | 3.89 | 3.89 | 4.05 | 3.81 | 33,513 |
| January 19, 2026 | 4.07 | 3.99 | 4 | 4.07 | 3.96 | 17,757 |
| January 16, 2026 | 4.04 | 4.08 | 4.08 | 4.08 | 3.95 | 18,612 |
| January 15, 2026 | 3.94 | 4.01 | 4.01 | 4.04 | 3.92 | 14,561 |
| January 14, 2026 | 4 | 3.95 | 3.95 | 4.05 | 3.89 | 24,209 |
| January 13, 2026 | 4.14 | 4.04 | 4.04 | 4.18 | 4.01 | 15,422 |
| January 12, 2026 | 4.1 | 4.21 | 4.21 | 4.25 | 4.04 | 21,272 |
| January 09, 2026 | 4.06 | 3.99 | 3.99 | 4.11 | 3.96 | 26,195 |
| January 08, 2026 | 4.09 | 4.09 | 4.09 | 4.14 | 3.99 | 20,705 |
| January 07, 2026 | 4.12 | 4.1 | 4.1 | 4.15 | 4.06 | 21,856 |
| January 06, 2026 | 4.28 | 4.14 | 4.14 | 4.31 | 4.06 | 20,837 |
| January 05, 2026 | 4.26 | 4.16 | 4.16 | 4.32 | 4.14 | 22,828 |
| January 02, 2026 | 4.49 | 4.39 | 4.39 | 4.62 | 4.34 | 27,758 |
| December 30, 2025 | 4.51 | 4.75 | 4.71 | 4.75 | 4.49 | 20,587 |
| December 29, 2025 | 4.39 | 4.55 | 4.55 | 4.56 | 4.31 | 38,575 |
| December 23, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.1 | 3,817 |
| December 22, 2025 | 4.23 | 4.25 | 4.25 | 4.3 | 4.22 | 14,175 |
| December 19, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.24 | 7,447 |
| December 18, 2025 | 4.14 | 4.18 | 4.18 | 4.25 | 4.14 | 24,334 |
| December 17, 2025 | 4.26 | 4.18 | 4.18 | 4.31 | 4.12 | 9,255 |
| December 16, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 4.08 | 4,684 |
| December 15, 2025 | 4.26 | 4.26 | 4.26 | 4.33 | 4.25 | 5,394 |
| December 12, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.34 | 15,133 |
| December 11, 2025 | 4.25 | 4.43 | 4.43 | 4.43 | 4.16 | 12,857 |
| December 10, 2025 | 4.3 | 4.31 | 4.31 | 4.36 | 4.25 | 8,115 |
| December 09, 2025 | 4.36 | 4.3 | 4.3 | 4.39 | 4.26 | 13,840 |
| December 08, 2025 | 4.37 | 4.38 | 4.38 | 4.47 | 4.33 | 30,209 |
| December 05, 2025 | 4.37 | 4.36 | 4.36 | 4.47 | 4.32 | 22,358 |
| December 04, 2025 | 4.26 | 4.35 | 4.33 | 4.35 | 4.2 | 50,566 |
| December 03, 2025 | 4.26 | 4.1 | 4.1 | 4.31 | 4.05 | 65,363 |
| December 02, 2025 | 4.46 | 4.35 | 4.35 | 4.48 | 4.32 | 38,328 |
| December 01, 2025 | 4.81 | 4.49 | 4.49 | 4.81 | 4.41 | 59,685 |
| November 28, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.7 | 23,039 |
| November 27, 2025 | 4.77 | 4.88 | 4.88 | 4.92 | 4.74 | 11,243 |
| November 26, 2025 | 4.76 | 4.62 | 4.62 | 4.89 | 4.57 | 7,385 |
| November 25, 2025 | 5.19 | 4.78 | 4.78 | 5.25 | 4.67 | 52,640 |
| November 24, 2025 | 4.97 | 5.08 | 5.08 | 5.08 | 4.95 | 39,942 |