4.14
-0.0028(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.13 | 6,731 |
| February 19, 2026 | 4.11 | 4.14 | 4.14 | 4.14 | 4.11 | 189,348 |
| February 18, 2026 | 4.18 | 4.2 | 4.12 | 4.2 | 4.18 | 9,478 |
| February 17, 2026 | 4.21 | 4.21 | 4.21 | 4.22 | 4.21 | 8,741 |
| February 16, 2026 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 3,616 |
| February 13, 2026 | 4.17 | 4.19 | 4.11 | 4.19 | 4.17 | 13,317 |
| February 12, 2026 | 4.16 | 4.18 | 4.1 | 4.18 | 4.16 | 2,802 |
| February 11, 2026 | 4.14 | 4.17 | 4.09 | 4.17 | 4.14 | 75,352 |
| February 10, 2026 | 4.15 | 4.16 | 4.08 | 4.16 | 4.15 | 4,209 |
| February 09, 2026 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 6,677 |
| February 06, 2026 | 4.17 | 4.19 | 4.19 | 4.2 | 4.17 | 1,827 |
| February 05, 2026 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 32,701 |
| February 04, 2026 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 5,125 |
| February 03, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.16 | 6,162 |
| February 02, 2026 | 4.15 | 4.18 | 4.18 | 4.18 | 4.15 | 11,473 |
| January 30, 2026 | 4.13 | 4.14 | 4.14 | 4.14 | 4.12 | 12,306 |
| January 29, 2026 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 43,775 |
| January 28, 2026 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 3,602 |
| January 27, 2026 | 4.13 | 4.12 | 4.12 | 4.15 | 4.12 | 29,510 |
| January 26, 2026 | 4.14 | 4.15 | 4.15 | 4.16 | 4.14 | 16,616 |
| January 23, 2026 | 4.17 | 4.19 | 4.19 | 4.2 | 4.17 | 54,651 |
| January 22, 2026 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 30,587 |
| January 21, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.18 | 216,192 |
| January 20, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 46,805 |
| January 19, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 2.06M |
| January 16, 2026 | 4.24 | 4.24 | 4.24 | 4.25 | 4.24 | 3,827 |
| January 15, 2026 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 15,086 |
| January 14, 2026 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 30,109 |
| January 13, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 26,005 |
| January 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1,504 |
| January 09, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 4,624 |
| January 08, 2026 | 4.22 | 4.23 | 4.23 | 4.23 | 4.22 | 5,876 |
| January 07, 2026 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 133,785 |
| January 06, 2026 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 677 |
| January 05, 2026 | 4.2 | 4.22 | 4.22 | 4.23 | 4.2 | 5,702 |
| January 02, 2026 | 4.2 | 4.2 | 4.2 | 4.21 | 4.2 | 6,215 |
| December 30, 2025 | 4.19 | 4.2 | 4.2 | 4.2 | 4.19 | 3,525 |
| December 29, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.19 | 17,186 |
| December 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 617 |
| December 22, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 11,350 |
| December 19, 2025 | 4.2 | 4.21 | 4.21 | 4.21 | 4.2 | 3,012 |
| December 18, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.18 | 7,123 |
| December 17, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 7,147 |
| December 16, 2025 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 12,068 |
| December 15, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 5,170 |
| December 12, 2025 | 4.18 | 4.19 | 4.19 | 4.19 | 4.18 | 34,512 |
| December 11, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.19 | 11,544 |
| December 10, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 11,899 |
| December 09, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 15,628 |
| December 08, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 15,628 |
| December 05, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 1,812 |
| December 04, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 1,470 |
| December 03, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.23 | 1,470 |
| December 02, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 2,457 |
| December 01, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 7,495 |
| November 28, 2025 | 4.27 | 4.26 | 4.26 | 4.3 | 4.25 | 10,725 |
| November 27, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 11,445 |
| November 26, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 58,881 |
| November 25, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 105,204 |
| November 24, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 696 |
