9.31
-0.07(-0.75%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.44 | 9.31 | 9.31 | 9.44 | 9.15 | 73,075 |
| February 19, 2026 | 9.48 | 9.38 | 9.38 | 9.49 | 9.3 | 56,566 |
| February 18, 2026 | 9.37 | 9.49 | 9.49 | 9.62 | 9.37 | 108,591 |
| February 17, 2026 | 9.3 | 9.42 | 9.42 | 9.48 | 9.22 | 54,070 |
| February 16, 2026 | 9.37 | 9.3 | 9.3 | 9.5 | 9.2 | 61,801 |
| February 13, 2026 | 9.05 | 9.37 | 9.37 | 9.4 | 8.91 | 79,664 |
| February 12, 2026 | 9.11 | 9.12 | 9.12 | 9.54 | 9.09 | 148,580 |
| February 11, 2026 | 9 | 9.07 | 9.07 | 9.54 | 8.88 | 210,666 |
| February 10, 2026 | 9.27 | 9.32 | 9.32 | 9.51 | 9.21 | 52,851 |
| February 09, 2026 | 9.24 | 9.19 | 9.19 | 9.53 | 9.11 | 57,736 |
| February 06, 2026 | 9.15 | 9.16 | 9.16 | 9.32 | 9.04 | 88,382 |
| February 05, 2026 | 9.27 | 9.23 | 9.23 | 9.36 | 9.09 | 98,012 |
| February 04, 2026 | 9.24 | 9.32 | 9.32 | 9.57 | 9.1 | 123,893 |
| February 03, 2026 | 9.14 | 9.16 | 9.16 | 9.29 | 9.05 | 85,836 |
| February 02, 2026 | 9 | 9.13 | 9.13 | 9.23 | 8.94 | 81,470 |
| January 30, 2026 | 9 | 8.98 | 8.98 | 9.15 | 8.97 | 64,494 |
| January 29, 2026 | 9.21 | 9.03 | 9.03 | 9.25 | 9.03 | 114,998 |
| January 28, 2026 | 9.04 | 9.25 | 9.25 | 9.25 | 9.02 | 66,096 |
| January 27, 2026 | 9.03 | 9.08 | 9.08 | 9.22 | 8.96 | 107,102 |
| January 26, 2026 | 9.06 | 9.05 | 9.05 | 9.14 | 8.87 | 36,419 |
| January 23, 2026 | 8.9 | 9.01 | 9.01 | 9.2 | 8.9 | 112,573 |
| January 22, 2026 | 8.84 | 8.88 | 8.88 | 9.12 | 8.8 | 94,019 |
| January 21, 2026 | 8.52 | 8.74 | 8.74 | 8.8 | 8.4 | 43,482 |
| January 20, 2026 | 8.99 | 8.58 | 8.58 | 8.99 | 8.5 | 132,824 |
| January 19, 2026 | 8.81 | 9 | 9 | 9.1 | 8.71 | 126,083 |
| January 16, 2026 | 9.03 | 8.99 | 8.99 | 9.11 | 8.93 | 41,184 |
| January 15, 2026 | 9.15 | 9.05 | 9.05 | 9.24 | 8.86 | 100,105 |
| January 14, 2026 | 9.1 | 9.19 | 9.19 | 9.22 | 8.91 | 82,458 |
| January 13, 2026 | 9.04 | 9.03 | 9.03 | 9.15 | 8.84 | 69,444 |
| January 12, 2026 | 8.89 | 9.07 | 9.07 | 9.12 | 8.86 | 48,283 |
| January 09, 2026 | 8.86 | 8.82 | 8.82 | 9.03 | 8.82 | 45,337 |
| January 08, 2026 | 8.84 | 8.92 | 8.92 | 9.07 | 8.79 | 114,820 |
| January 07, 2026 | 8.86 | 8.85 | 8.85 | 8.92 | 8.7 | 39,494 |
| January 06, 2026 | 9.2 | 8.78 | 8.78 | 9.25 | 8.7 | 103,078 |
| January 05, 2026 | 8.96 | 8.98 | 8.98 | 9.02 | 8.85 | 69,433 |
| January 02, 2026 | 8.8 | 8.88 | 8.88 | 9.07 | 8.8 | 104,189 |
| December 30, 2025 | 8.9 | 8.88 | 8.88 | 8.93 | 8.8 | 25,332 |
| December 29, 2025 | 8.84 | 8.98 | 8.98 | 9.16 | 8.84 | 118,689 |
| December 23, 2025 | 9.11 | 8.77 | 8.77 | 9.15 | 8.72 | 112,076 |
| December 22, 2025 | 9.05 | 9.1 | 9.1 | 9.21 | 8.96 | 125,807 |
| December 19, 2025 | 8.91 | 8.98 | 8.98 | 9.09 | 8.71 | 239,251 |
| December 18, 2025 | 8.83 | 9 | 9 | 9.06 | 8.61 | 189,265 |
| December 17, 2025 | 8.03 | 8.5 | 8.5 | 8.85 | 7.95 | 343,839 |
| December 16, 2025 | 7.82 | 8.04 | 8.04 | 8.05 | 7.82 | 64,578 |
| December 15, 2025 | 7.77 | 7.86 | 7.86 | 7.94 | 7.76 | 81,273 |
| December 12, 2025 | 7.87 | 7.86 | 7.86 | 7.89 | 7.72 | 50,437 |
| December 11, 2025 | 7.8 | 7.8 | 7.8 | 7.95 | 7.8 | 110,219 |
| December 10, 2025 | 7.99 | 7.83 | 7.83 | 8.1 | 7.81 | 119,137 |
| December 09, 2025 | 7.86 | 7.93 | 7.93 | 7.99 | 7.81 | 94,659 |
| December 08, 2025 | 7.82 | 7.85 | 7.85 | 7.9 | 7.75 | 40,855 |
| December 05, 2025 | 7.8 | 7.78 | 7.78 | 7.9 | 7.76 | 69,000 |
| December 04, 2025 | 7.97 | 7.75 | 7.75 | 8.03 | 7.64 | 52,861 |
| December 03, 2025 | 7.78 | 7.94 | 7.94 | 7.99 | 7.74 | 83,266 |
| December 02, 2025 | 7.69 | 7.78 | 7.78 | 7.89 | 7.68 | 77,616 |
| December 01, 2025 | 7.41 | 7.68 | 7.68 | 7.74 | 7.34 | 156,014 |
| November 28, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.24 | 253,862 |
| November 27, 2025 | 7.34 | 7.42 | 7.42 | 7.52 | 7.3 | 113,956 |
| November 26, 2025 | 7.69 | 7.42 | 7.42 | 7.69 | 7.26 | 240,410 |
| November 25, 2025 | 7.65 | 7.38 | 7.38 | 7.79 | 7.27 | 470,369 |
| November 24, 2025 | 8.16 | 8.14 | 8.14 | 8.25 | 8.1 | 88,781 |