8.09
+0.02999962(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.1 | 8.09 | 8.09 | 8.11 | 8.03 | 93,119 |
| February 19, 2026 | 7.96 | 8.06 | 8.06 | 8.14 | 7.96 | 26,223 |
| February 18, 2026 | 8.2 | 8.05 | 8.05 | 8.2 | 8.04 | 49,320 |
| February 17, 2026 | 7.91 | 8.1 | 8.1 | 8.16 | 7.91 | 52,117 |
| February 16, 2026 | 8.1 | 8 | 8 | 8.1 | 7.89 | 60,683 |
| February 13, 2026 | 8.2 | 7.95 | 7.95 | 8.2 | 7.92 | 76,401 |
| February 12, 2026 | 8.15 | 8.05 | 8.05 | 8.23 | 8 | 67,283 |
| February 11, 2026 | 8.29 | 8.08 | 8.08 | 8.29 | 8.08 | 94,542 |
| February 10, 2026 | 8.21 | 8.2 | 8.2 | 8.27 | 8.14 | 55,608 |
| February 09, 2026 | 8.16 | 8.14 | 8.14 | 8.17 | 8.05 | 45,949 |
| February 06, 2026 | 8.06 | 8.12 | 8.12 | 8.12 | 7.98 | 53,423 |
| February 05, 2026 | 8.2 | 8.04 | 8.04 | 8.28 | 8.04 | 47,025 |
| February 04, 2026 | 8.16 | 8.24 | 8.24 | 8.36 | 8.12 | 126,681 |
| February 03, 2026 | 8.34 | 8.15 | 8.15 | 8.35 | 8.06 | 87,019 |
| February 02, 2026 | 8.47 | 8.4 | 8.4 | 8.57 | 8.39 | 62,261 |
| January 30, 2026 | 8.7 | 8.54 | 8.54 | 8.8 | 8.53 | 70,715 |
| January 29, 2026 | 8.9 | 8.72 | 8.72 | 8.9 | 8.72 | 97,877 |
| January 28, 2026 | 8.52 | 8.71 | 8.71 | 8.76 | 8.46 | 38,671 |
| January 27, 2026 | 8.75 | 8.48 | 8.48 | 8.84 | 8.48 | 23,234 |
| January 26, 2026 | 8.72 | 8.86 | 8.86 | 8.86 | 8.64 | 62,970 |
| January 23, 2026 | 8.42 | 8.67 | 8.67 | 8.78 | 8.36 | 68,512 |
| January 22, 2026 | 8.1 | 8.4 | 8.4 | 8.42 | 8.06 | 158,181 |
| January 21, 2026 | 7.94 | 8.02 | 8.02 | 8.05 | 7.9 | 30,009 |
| January 20, 2026 | 8.22 | 8.02 | 8.02 | 8.23 | 7.91 | 124,395 |
| January 19, 2026 | 8.29 | 8.26 | 8.26 | 8.3 | 8.17 | 43,601 |
| January 16, 2026 | 8.3 | 8.28 | 8.28 | 8.32 | 8.24 | 10,823 |
| January 15, 2026 | 8.29 | 8.3 | 8.3 | 8.4 | 8.27 | 30,864 |
| January 14, 2026 | 8.29 | 8.24 | 8.24 | 8.32 | 8.15 | 36,373 |
| January 13, 2026 | 8.19 | 8.29 | 8.29 | 8.32 | 8.15 | 21,578 |
| January 12, 2026 | 8.36 | 8.26 | 8.26 | 8.37 | 8.17 | 38,029 |
| January 09, 2026 | 8.63 | 8.36 | 8.36 | 8.63 | 8.36 | 19,520 |
| January 08, 2026 | 8.25 | 8.5 | 8.5 | 8.66 | 8.25 | 84,869 |
| January 07, 2026 | 8.3 | 8.25 | 8.25 | 8.53 | 8.2 | 85,731 |
| January 06, 2026 | 8.17 | 8.3 | 8.3 | 8.3 | 8.11 | 31,059 |
| January 05, 2026 | 8.04 | 8.12 | 8.12 | 8.18 | 8.03 | 39,401 |
| January 02, 2026 | 8.19 | 8.09 | 8.09 | 8.19 | 8 | 28,495 |
| December 30, 2025 | 8.1 | 8.14 | 8.14 | 8.21 | 8.1 | 17,813 |
| December 29, 2025 | 8.08 | 8.15 | 8.15 | 8.2 | 8.08 | 28,083 |
| December 23, 2025 | 8.48 | 8.08 | 8.08 | 8.48 | 8 | 34,739 |
| December 22, 2025 | 8.29 | 8.2 | 8.2 | 8.29 | 8.1 | 31,622 |
| December 19, 2025 | 8.41 | 8.25 | 8.25 | 8.41 | 8.2 | 59,879 |
| December 18, 2025 | 8.26 | 8.42 | 8.42 | 8.44 | 8.26 | 78,475 |
| December 17, 2025 | 8.18 | 8.4 | 8.4 | 8.42 | 8.18 | 40,697 |
| December 16, 2025 | 7.98 | 8.27 | 8.27 | 8.32 | 7.98 | 59,645 |
| December 15, 2025 | 8.38 | 8.22 | 8.22 | 8.43 | 8.22 | 84,772 |
| December 12, 2025 | 8.29 | 8.16 | 8.16 | 8.3 | 8.16 | 31,372 |
| December 11, 2025 | 8.2 | 8.28 | 8.3 | 8.44 | 8.11 | 149,705 |
| December 10, 2025 | 7.39 | 8.22 | 8.22 | 8.6 | 7.37 | 277,670 |
| December 09, 2025 | 7.37 | 7.41 | 7.41 | 7.43 | 7.33 | 46,356 |
| December 08, 2025 | 7.5 | 7.39 | 7.39 | 7.58 | 7.37 | 31,855 |
| December 05, 2025 | 7.33 | 7.5 | 7.5 | 7.54 | 7.33 | 66,439 |
| December 04, 2025 | 7.47 | 7.38 | 7.38 | 7.52 | 7.35 | 75,662 |
| December 03, 2025 | 7.56 | 7.45 | 7.45 | 7.56 | 7.38 | 100,619 |
| December 02, 2025 | 7.7 | 7.44 | 7.44 | 7.7 | 7.39 | 63,364 |
| December 01, 2025 | 7.84 | 7.66 | 7.66 | 7.84 | 7.64 | 28,780 |
| November 28, 2025 | 7.79 | 7.79 | 7.79 | 7.83 | 7.76 | 35,838 |
| November 27, 2025 | 7.62 | 7.79 | 7.79 | 7.81 | 7.61 | 46,436 |
| November 26, 2025 | 7.6 | 7.63 | 7.63 | 7.69 | 7.46 | 55,963 |
| November 25, 2025 | 7.53 | 7.44 | 7.44 | 7.53 | 7.38 | 34,303 |
| November 24, 2025 | 7.33 | 7.5 | 7.5 | 7.5 | 7.28 | 142,867 |