3.72
+0.056(+1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.67 | 3.72 | 3.72 | 3.75 | 3.66 | 349,313 |
| February 19, 2026 | 3.71 | 3.66 | 3.66 | 3.75 | 3.66 | 436,466 |
| February 18, 2026 | 3.77 | 3.72 | 3.72 | 3.8 | 3.69 | 596,631 |
| February 17, 2026 | 3.78 | 3.77 | 3.77 | 3.9 | 3.71 | 841,221 |
| February 16, 2026 | 3.73 | 3.77 | 3.77 | 3.81 | 3.66 | 1.45M |
| February 13, 2026 | 4.07 | 3.63 | 3.63 | 4.13 | 3.59 | 3.68M |
| February 12, 2026 | 4.2 | 4.05 | 4.05 | 4.23 | 4.05 | 445,265 |
| February 11, 2026 | 4.21 | 4.16 | 4.16 | 4.27 | 4.16 | 237,994 |
| February 10, 2026 | 4.18 | 4.21 | 4.21 | 4.28 | 4.17 | 256,159 |
| February 09, 2026 | 4.23 | 4.16 | 4.16 | 4.26 | 4.16 | 177,132 |
| February 06, 2026 | 4.21 | 4.24 | 4.24 | 4.28 | 4.14 | 263,421 |
| February 05, 2026 | 4.28 | 4.2 | 4.2 | 4.28 | 4.15 | 237,107 |
| February 04, 2026 | 4.22 | 4.24 | 4.24 | 4.26 | 4.15 | 193,420 |
| February 03, 2026 | 4.26 | 4.19 | 4.19 | 4.26 | 4.13 | 196,361 |
| February 02, 2026 | 4.15 | 4.26 | 4.26 | 4.29 | 4.09 | 415,098 |
| January 30, 2026 | 4.17 | 4.17 | 4.17 | 4.22 | 4.16 | 213,093 |
| January 29, 2026 | 4.18 | 4.17 | 4.17 | 4.23 | 4.14 | 224,370 |
| January 28, 2026 | 4.17 | 4.18 | 4.18 | 4.21 | 4.13 | 135,487 |
| January 27, 2026 | 4.23 | 4.18 | 4.18 | 4.24 | 4.15 | 197,677 |
| January 26, 2026 | 4.18 | 4.24 | 4.24 | 4.25 | 4.18 | 188,185 |
| January 23, 2026 | 4.27 | 4.23 | 4.23 | 4.27 | 4.18 | 165,440 |
| January 22, 2026 | 4.27 | 4.25 | 4.25 | 4.37 | 4.23 | 329,480 |
| January 21, 2026 | 4.22 | 4.21 | 4.21 | 4.3 | 4.16 | 272,485 |
| January 20, 2026 | 4.25 | 4.2 | 4.2 | 4.26 | 4.16 | 227,248 |
| January 19, 2026 | 4.28 | 4.27 | 4.27 | 4.3 | 4.23 | 222,969 |
| January 16, 2026 | 4.39 | 4.36 | 4.36 | 4.43 | 4.32 | 306,381 |
| January 15, 2026 | 4.37 | 4.41 | 4.41 | 4.43 | 4.37 | 251,429 |
| January 14, 2026 | 4.38 | 4.39 | 4.39 | 4.39 | 4.26 | 274,418 |
| January 13, 2026 | 4.33 | 4.39 | 4.39 | 4.43 | 4.33 | 304,497 |
| January 12, 2026 | 4.41 | 4.33 | 4.33 | 4.42 | 4.32 | 251,112 |
| January 09, 2026 | 4.34 | 4.43 | 4.43 | 4.43 | 4.31 | 448,030 |
| January 08, 2026 | 4.18 | 4.34 | 4.34 | 4.37 | 4.16 | 506,504 |
| January 07, 2026 | 4.25 | 4.2 | 4.2 | 4.26 | 4.14 | 363,829 |
| January 06, 2026 | 4.19 | 4.25 | 4.25 | 4.27 | 4.18 | 408,505 |
| January 05, 2026 | 4.15 | 4.18 | 4.18 | 4.19 | 4.11 | 250,258 |
| January 02, 2026 | 4.22 | 4.2 | 4.2 | 4.24 | 4.13 | 392,864 |
| December 30, 2025 | 4.16 | 4.22 | 4.22 | 4.23 | 4.16 | 155,060 |
| December 29, 2025 | 4.13 | 4.18 | 4.18 | 4.22 | 4.12 | 659,761 |
| December 23, 2025 | 4.2 | 4.16 | 4.16 | 4.21 | 4.16 | 208,207 |
| December 22, 2025 | 4.18 | 4.19 | 4.19 | 4.22 | 4.13 | 404,092 |
| December 19, 2025 | 4.13 | 4.21 | 4.21 | 4.25 | 4.13 | 530,418 |
| December 18, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.11 | 412,832 |
| December 17, 2025 | 4.22 | 4.18 | 4.18 | 4.24 | 4.16 | 282,284 |
| December 16, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.18 | 322,670 |
| December 15, 2025 | 4.4 | 4.25 | 4.25 | 4.41 | 4.18 | 340,163 |
| December 12, 2025 | 4.45 | 4.38 | 4.38 | 4.5 | 4.38 | 255,316 |
| December 11, 2025 | 4.5 | 4.46 | 4.46 | 4.52 | 4.42 | 202,819 |
| December 10, 2025 | 4.64 | 4.54 | 4.54 | 4.64 | 4.51 | 242,076 |
| December 09, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.55 | 472,885 |
| December 08, 2025 | 4.6 | 4.57 | 4.57 | 4.63 | 4.56 | 351,019 |
| December 05, 2025 | 4.56 | 4.62 | 4.62 | 4.67 | 4.56 | 341,130 |
| December 04, 2025 | 4.56 | 4.6 | 4.6 | 4.64 | 4.56 | 490,280 |
| December 03, 2025 | 4.55 | 4.53 | 4.53 | 4.56 | 4.5 | 355,474 |
| December 02, 2025 | 4.49 | 4.56 | 4.56 | 4.56 | 4.43 | 369,634 |
| December 01, 2025 | 4.5 | 4.52 | 4.52 | 4.53 | 4.41 | 423,545 |
| November 28, 2025 | 4.46 | 4.53 | 4.53 | 4.56 | 4.46 | 169,937 |
| November 27, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.47 | 337,861 |
| November 26, 2025 | 4.38 | 4.51 | 4.51 | 4.53 | 4.34 | 553,182 |
| November 25, 2025 | 4.19 | 4.36 | 4.36 | 4.37 | 4.17 | 574,038 |
| November 24, 2025 | 4.1 | 4.2 | 4.2 | 4.22 | 4.09 | 957,911 |
