9.03
+0.123(+1.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.93 | 9.03 | 9.03 | 9.03 | 8.9 | 50,140 |
| February 19, 2026 | 8.95 | 8.9 | 8.9 | 8.95 | 8.86 | 100,471 |
| February 18, 2026 | 8.92 | 8.99 | 8.99 | 8.99 | 8.91 | 88,938 |
| February 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.79 | 122,708 |
| February 16, 2026 | 8.91 | 8.86 | 8.86 | 8.92 | 8.85 | 82,192 |
| February 13, 2026 | 8.84 | 8.84 | 8.84 | 8.85 | 8.78 | 95,424 |
| February 12, 2026 | 8.94 | 8.86 | 8.86 | 8.99 | 8.84 | 127,674 |
| February 11, 2026 | 8.89 | 8.93 | 8.93 | 8.97 | 8.87 | 189,692 |
| February 10, 2026 | 8.79 | 8.82 | 8.82 | 8.82 | 8.79 | 162,765 |
| February 09, 2026 | 8.75 | 8.76 | 8.76 | 8.77 | 8.67 | 323,762 |
| February 06, 2026 | 8.59 | 8.74 | 8.74 | 8.74 | 8.59 | 90,282 |
| February 05, 2026 | 8.63 | 8.61 | 8.61 | 8.64 | 8.54 | 546,212 |
| February 04, 2026 | 8.72 | 8.61 | 8.61 | 8.73 | 8.61 | 590,043 |
| February 03, 2026 | 8.7 | 8.68 | 8.68 | 8.73 | 8.66 | 394,322 |
| February 02, 2026 | 8.45 | 8.63 | 8.63 | 8.63 | 8.45 | 374,494 |
| January 30, 2026 | 8.58 | 8.59 | 8.59 | 8.63 | 8.56 | 177,076 |
| January 29, 2026 | 8.76 | 8.66 | 8.66 | 8.78 | 8.61 | 314,511 |
| January 28, 2026 | 8.81 | 8.74 | 8.74 | 8.82 | 8.73 | 218,088 |
| January 27, 2026 | 8.76 | 8.75 | 8.75 | 8.77 | 8.73 | 87,926 |
| January 26, 2026 | 8.67 | 8.69 | 8.69 | 8.71 | 8.64 | 169,870 |
| January 23, 2026 | 8.73 | 8.7 | 8.7 | 8.73 | 8.67 | 108,939 |
| January 22, 2026 | 8.68 | 8.73 | 8.73 | 8.81 | 8.67 | 399,715 |
| January 21, 2026 | 8.55 | 8.64 | 8.64 | 8.66 | 8.54 | 169,689 |
| January 20, 2026 | 8.57 | 8.54 | 8.54 | 8.57 | 8.48 | 415,489 |
| January 19, 2026 | 8.61 | 8.62 | 8.62 | 8.63 | 8.6 | 170,893 |
| January 16, 2026 | 8.65 | 8.62 | 8.62 | 8.66 | 8.6 | 468,850 |
| January 15, 2026 | 8.59 | 8.67 | 8.67 | 8.67 | 8.57 | 1.29M |
| January 14, 2026 | 8.54 | 8.54 | 8.54 | 8.56 | 8.5 | 183,178 |
| January 13, 2026 | 8.51 | 8.51 | 8.51 | 8.56 | 8.51 | 185,546 |
| January 12, 2026 | 8.46 | 8.53 | 8.53 | 8.54 | 8.45 | 102,521 |
| January 09, 2026 | 8.41 | 8.47 | 8.47 | 8.47 | 8.41 | 169,807 |
| January 08, 2026 | 8.39 | 8.42 | 8.42 | 8.42 | 8.39 | 546,286 |
| January 07, 2026 | 8.45 | 8.45 | 8.45 | 8.46 | 8.4 | 82,554 |
| January 06, 2026 | 8.44 | 8.5 | 8.5 | 8.5 | 8.43 | 97,946 |
| January 05, 2026 | 8.37 | 8.4 | 8.4 | 8.4 | 8.35 | 142,875 |
| January 02, 2026 | 8.28 | 8.28 | 8.28 | 8.3 | 8.26 | 218,999 |
| December 30, 2025 | 8.12 | 8.16 | 8.16 | 8.16 | 8.12 | 122,565 |
| December 29, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.08 | 165,321 |
| December 23, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.03 | 101,045 |
| December 22, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8.04 | 189,296 |
| December 19, 2025 | 8 | 8.06 | 8.06 | 8.18 | 7.99 | 361,977 |
| December 18, 2025 | 7.92 | 8 | 8 | 8 | 7.79 | 136,317 |
| December 17, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.87 | 215,002 |
| December 16, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.86 | 98,420 |
| December 15, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.94 | 312,115 |
| December 12, 2025 | 8.05 | 7.93 | 7.93 | 8.05 | 7.93 | 428,226 |
| December 11, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.97 | 201,042 |
| December 10, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.04 | 239,221 |
| December 09, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.02 | 134,389 |
| December 08, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.05 | 71,684 |
| December 05, 2025 | 8.08 | 8.11 | 8.11 | 8.19 | 8.08 | 62,607 |
| December 04, 2025 | 8 | 8.04 | 8.04 | 8.04 | 7.99 | 88,905 |
| December 03, 2025 | 7.98 | 7.97 | 7.97 | 8 | 7.96 | 868,308 |
| December 02, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | 177,016 |
| December 01, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.91 | 384,428 |
| November 28, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.93 | 256,286 |
| November 27, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.94 | 63,261 |
| November 26, 2025 | 7.96 | 8 | 8 | 8 | 7.95 | 167,540 |
| November 25, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.85 | 256,623 |
| November 24, 2025 | 7.84 | 7.93 | 7.93 | 7.93 | 7.8 | 211,495 |