8.19
+0.168(+2.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.11 | 8.19 | 8.19 | 8.19 | 8.07 | 415,528 |
| February 19, 2026 | 8.06 | 8.02 | 8.02 | 8.08 | 7.98 | 870,219 |
| February 18, 2026 | 8.13 | 8.19 | 8.19 | 8.19 | 8.12 | 709,360 |
| February 17, 2026 | 8.13 | 8.13 | 8.13 | 8.14 | 8.1 | 321,284 |
| February 16, 2026 | 8.07 | 8.1 | 8.1 | 8.1 | 8.06 | 173,550 |
| February 13, 2026 | 8.07 | 8.06 | 8.06 | 8.07 | 8.01 | 606,084 |
| February 12, 2026 | 8.15 | 8.12 | 8.12 | 8.15 | 8.1 | 388,649 |
| February 11, 2026 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 336,307 |
| February 10, 2026 | 8.15 | 8.18 | 8.18 | 8.19 | 8.14 | 335,753 |
| February 09, 2026 | 8.16 | 8.15 | 8.15 | 8.16 | 8.11 | 317,293 |
| February 06, 2026 | 8.08 | 8.14 | 8.14 | 8.16 | 8.08 | 406,236 |
| February 05, 2026 | 8.16 | 8.16 | 8.16 | 8.17 | 8.12 | 297,150 |
| February 04, 2026 | 8.17 | 8.17 | 8.17 | 8.19 | 8.15 | 503,949 |
| February 03, 2026 | 8.18 | 8.19 | 8.19 | 8.23 | 8.16 | 1.15M |
| February 02, 2026 | 7.75 | 7.95 | 7.95 | 7.96 | 7.74 | 637,178 |
| January 30, 2026 | 7.76 | 7.87 | 7.87 | 7.87 | 7.76 | 496,007 |
| January 29, 2026 | 7.79 | 7.77 | 7.77 | 7.83 | 7.76 | 428,115 |
| January 28, 2026 | 7.75 | 7.78 | 7.78 | 7.79 | 7.72 | 1M |
| January 27, 2026 | 7.78 | 7.8 | 7.8 | 7.81 | 7.73 | 1.54M |
| January 26, 2026 | 7.81 | 7.8 | 7.8 | 7.82 | 7.78 | 721,971 |
| January 23, 2026 | 7.86 | 7.83 | 7.83 | 7.86 | 7.81 | 604,786 |
| January 22, 2026 | 7.94 | 7.95 | 7.95 | 7.99 | 7.94 | 661,202 |
| January 21, 2026 | 7.89 | 7.93 | 7.93 | 7.94 | 7.86 | 417,421 |
| January 20, 2026 | 8.05 | 7.99 | 7.99 | 8.05 | 7.95 | 566,476 |
| January 19, 2026 | 8.17 | 8.17 | 8.17 | 8.2 | 8.16 | 323,460 |
| January 16, 2026 | 8.25 | 8.23 | 8.23 | 8.25 | 8.22 | 349,772 |
| January 15, 2026 | 8.28 | 8.31 | 8.31 | 8.31 | 8.26 | 424,664 |
| January 14, 2026 | 8.26 | 8.26 | 8.26 | 8.27 | 8.23 | 549,981 |
| January 13, 2026 | 8.22 | 8.25 | 8.25 | 8.26 | 8.19 | 743,288 |
| January 12, 2026 | 8.25 | 8.29 | 8.29 | 8.3 | 8.22 | 426,489 |
| January 09, 2026 | 8.29 | 8.27 | 8.27 | 8.32 | 8.25 | 437,258 |
| January 08, 2026 | 8.35 | 8.39 | 8.39 | 8.39 | 8.33 | 455,663 |
| January 07, 2026 | 8.44 | 8.46 | 8.46 | 8.46 | 8.43 | 329,213 |
| January 06, 2026 | 8.39 | 8.41 | 8.41 | 8.44 | 8.37 | 713,215 |
| January 05, 2026 | 8.43 | 8.46 | 8.46 | 8.46 | 8.39 | 1.12M |
| January 02, 2026 | 8.41 | 8.47 | 8.47 | 8.47 | 8.39 | 533,787 |
| December 30, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.24 | 112,372 |
| December 29, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.21 | 611,323 |
| December 23, 2025 | 8.35 | 8.34 | 8.34 | 8.37 | 8.34 | 201,132 |
| December 22, 2025 | 8.4 | 8.38 | 8.38 | 8.4 | 8.36 | 298,371 |
| December 19, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.26 | 510,352 |
| December 18, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.18 | 189,126 |
| December 17, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.14 | 171,782 |
| December 16, 2025 | 8.14 | 8.12 | 8.12 | 8.21 | 8.11 | 335,530 |
| December 15, 2025 | 8.24 | 8.23 | 8.23 | 8.24 | 8.18 | 307,588 |
| December 12, 2025 | 8.24 | 8.19 | 8.19 | 8.26 | 8.18 | 377,810 |
| December 11, 2025 | 8.21 | 8.24 | 8.24 | 8.25 | 8.2 | 461,569 |
| December 10, 2025 | 8.27 | 8.24 | 8.24 | 8.28 | 8.23 | 705,169 |
| December 09, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.26 | 529,576 |
| December 08, 2025 | 8.26 | 8.22 | 8.22 | 8.28 | 8.22 | 355,169 |
| December 05, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.36 | 211,907 |
| December 04, 2025 | 8.32 | 8.35 | 8.35 | 8.35 | 8.31 | 143,857 |
| December 03, 2025 | 8.31 | 8.28 | 8.28 | 8.33 | 8.28 | 627,599 |
| December 02, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.39 | 329,529 |
| December 01, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.44 | 303,371 |
| November 28, 2025 | 8.51 | 8.56 | 8.56 | 8.56 | 8.49 | 156,887 |
| November 27, 2025 | 8.49 | 8.5 | 8.5 | 8.52 | 8.49 | 225,669 |
| November 26, 2025 | 8.5 | 8.51 | 8.51 | 8.54 | 8.5 | 229,999 |
| November 25, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.43 | 260,892 |
| November 24, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 267,089 |