4.78
+0.006(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.74 | 4.78 | 4.78 | 4.84 | 4.72 | 180,633 |
| February 19, 2026 | 4.72 | 4.77 | 4.77 | 4.81 | 4.72 | 123,785 |
| February 18, 2026 | 4.66 | 4.71 | 4.71 | 4.74 | 4.66 | 140,210 |
| February 17, 2026 | 4.64 | 4.67 | 4.67 | 4.71 | 4.64 | 137,929 |
| February 16, 2026 | 4.76 | 4.63 | 4.63 | 4.8 | 4.63 | 264,934 |
| February 13, 2026 | 4.83 | 4.75 | 4.75 | 4.83 | 4.68 | 119,229 |
| February 12, 2026 | 4.87 | 4.79 | 4.79 | 4.92 | 4.75 | 256,472 |
| February 11, 2026 | 4.94 | 4.88 | 4.88 | 5.01 | 4.88 | 169,511 |
| February 10, 2026 | 4.86 | 4.99 | 4.99 | 5.02 | 4.86 | 296,785 |
| February 09, 2026 | 4.84 | 4.84 | 4.84 | 4.88 | 4.79 | 150,449 |
| February 06, 2026 | 4.8 | 4.78 | 4.78 | 4.81 | 4.74 | 129,717 |
| February 05, 2026 | 4.84 | 4.8 | 4.8 | 4.86 | 4.75 | 320,187 |
| February 04, 2026 | 4.9 | 4.82 | 4.82 | 4.93 | 4.76 | 271,744 |
| February 03, 2026 | 5.03 | 4.93 | 4.93 | 5.12 | 4.9 | 383,879 |
| February 02, 2026 | 5.08 | 5.11 | 5.11 | 5.11 | 4.98 | 154,044 |
| January 30, 2026 | 4.9 | 5.06 | 5.06 | 5.06 | 4.9 | 111,466 |
| January 29, 2026 | 5.08 | 4.92 | 4.92 | 5.1 | 4.88 | 206,217 |
| January 28, 2026 | 5.05 | 5.03 | 5.03 | 5.08 | 4.98 | 99,358 |
| January 27, 2026 | 5.01 | 5.04 | 5.04 | 5.09 | 4.96 | 232,212 |
| January 26, 2026 | 5.01 | 5.04 | 5.04 | 5.09 | 5 | 74,939 |
| January 23, 2026 | 4.93 | 5.03 | 5.03 | 5.07 | 4.91 | 272,962 |
| January 22, 2026 | 4.83 | 4.91 | 4.91 | 4.95 | 4.83 | 137,195 |
| January 21, 2026 | 4.81 | 4.85 | 4.85 | 4.89 | 4.8 | 104,955 |
| January 20, 2026 | 4.83 | 4.83 | 4.83 | 4.9 | 4.81 | 180,541 |
| January 19, 2026 | 4.8 | 4.83 | 4.83 | 4.91 | 4.8 | 125,213 |
| January 16, 2026 | 4.85 | 4.85 | 4.85 | 4.89 | 4.81 | 111,827 |
| January 15, 2026 | 4.87 | 4.84 | 4.84 | 4.92 | 4.8 | 169,620 |
| January 14, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.83 | 122,454 |
| January 13, 2026 | 4.97 | 4.93 | 4.93 | 5.01 | 4.87 | 199,838 |
| January 12, 2026 | 4.9 | 4.99 | 4.99 | 5.08 | 4.88 | 223,387 |
| January 09, 2026 | 4.85 | 4.91 | 4.91 | 4.93 | 4.84 | 163,979 |
| January 08, 2026 | 4.81 | 4.84 | 4.84 | 4.89 | 4.78 | 183,610 |
| January 07, 2026 | 4.87 | 4.81 | 4.81 | 4.88 | 4.8 | 212,332 |
| January 06, 2026 | 4.88 | 4.86 | 4.86 | 4.89 | 4.77 | 229,523 |
| January 05, 2026 | 4.82 | 4.88 | 4.88 | 4.95 | 4.8 | 270,504 |
| January 02, 2026 | 4.88 | 4.98 | 4.98 | 4.98 | 4.87 | 142,735 |
| December 30, 2025 | 4.88 | 4.87 | 4.87 | 4.93 | 4.87 | 89,138 |
| December 29, 2025 | 4.82 | 4.95 | 4.91 | 4.95 | 4.82 | 196,280 |
| December 23, 2025 | 4.85 | 4.86 | 4.86 | 4.91 | 4.83 | 127,849 |
| December 22, 2025 | 4.73 | 4.83 | 4.83 | 4.91 | 4.72 | 217,405 |
| December 19, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.82 | 700,178 |
| December 18, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.77 | 251,740 |
| December 17, 2025 | 4.74 | 4.85 | 4.85 | 4.9 | 4.72 | 495,692 |
| December 16, 2025 | 4.64 | 4.74 | 4.74 | 4.75 | 4.64 | 107,492 |
| December 15, 2025 | 4.7 | 4.65 | 4.65 | 4.75 | 4.64 | 177,993 |
| December 12, 2025 | 4.7 | 4.72 | 4.72 | 4.78 | 4.68 | 131,610 |
| December 11, 2025 | 4.56 | 4.7 | 4.7 | 4.7 | 4.51 | 388,204 |
| December 10, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.52 | 509,014 |
| December 09, 2025 | 4.76 | 4.61 | 4.61 | 4.8 | 4.58 | 604,280 |
| December 08, 2025 | 4.88 | 4.76 | 4.76 | 5 | 4.76 | 273,533 |
| December 05, 2025 | 4.87 | 4.98 | 4.98 | 5.04 | 4.85 | 284,881 |
| December 04, 2025 | 4.82 | 4.89 | 4.89 | 4.89 | 4.74 | 225,649 |
| December 03, 2025 | 4.76 | 4.8 | 4.8 | 4.85 | 4.76 | 152,926 |
| December 02, 2025 | 4.8 | 4.78 | 4.78 | 4.84 | 4.76 | 169,066 |
| December 01, 2025 | 4.9 | 4.76 | 4.76 | 4.9 | 4.74 | 193,670 |
| November 28, 2025 | 4.83 | 4.87 | 4.87 | 4.88 | 4.81 | 154,142 |
| November 27, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.81 | 90,502 |
| November 26, 2025 | 4.86 | 4.86 | 4.86 | 4.9 | 4.8 | 149,922 |
| November 25, 2025 | 4.91 | 4.86 | 4.86 | 4.95 | 4.83 | 174,394 |
| November 24, 2025 | 4.81 | 4.93 | 4.93 | 4.95 | 4.81 | 524,495 |