7.46
+0.026(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.45 | 7.46 | 7.46 | 7.54 | 7.43 | 114,913 |
| February 19, 2026 | 7.46 | 7.43 | 7.43 | 7.46 | 7.43 | 60,720 |
| February 18, 2026 | 7.45 | 7.48 | 7.45 | 7.49 | 7.45 | 44,662 |
| February 17, 2026 | 7.42 | 7.43 | 7.43 | 7.43 | 7.4 | 151,865 |
| February 16, 2026 | 7.41 | 7.4 | 7.4 | 7.43 | 7.38 | 172,637 |
| February 13, 2026 | 7.39 | 7.41 | 7.41 | 7.43 | 7.38 | 135,498 |
| February 12, 2026 | 7.46 | 7.4 | 7.4 | 7.47 | 7.39 | 161,082 |
| February 11, 2026 | 7.43 | 7.46 | 7.46 | 7.48 | 7.41 | 136,613 |
| February 10, 2026 | 7.41 | 7.43 | 7.43 | 7.45 | 7.4 | 147,361 |
| February 09, 2026 | 7.41 | 7.41 | 7.41 | 7.42 | 7.36 | 175,537 |
| February 06, 2026 | 7.33 | 7.41 | 7.41 | 7.41 | 7.32 | 147,814 |
| February 05, 2026 | 7.36 | 7.34 | 7.34 | 7.37 | 7.31 | 170,455 |
| February 04, 2026 | 7.32 | 7.39 | 7.39 | 7.4 | 7.31 | 102,224 |
| February 03, 2026 | 7.35 | 7.31 | 7.31 | 7.36 | 7.3 | 88,056 |
| February 02, 2026 | 7.2 | 7.31 | 7.31 | 7.32 | 7.2 | 371,120 |
| January 30, 2026 | 7.17 | 7.22 | 7.22 | 7.22 | 7.17 | 283,515 |
| January 29, 2026 | 7.19 | 7.16 | 7.16 | 7.2 | 7.14 | 216,758 |
| January 28, 2026 | 7.22 | 7.21 | 7.21 | 7.23 | 7.2 | 64,621 |
| January 27, 2026 | 7.25 | 7.2 | 7.2 | 7.25 | 7.2 | 104,725 |
| January 26, 2026 | 7.2 | 7.21 | 7.21 | 7.22 | 7.18 | 62,839 |
| January 23, 2026 | 7.24 | 7.22 | 7.22 | 7.26 | 7.21 | 129,331 |
| January 22, 2026 | 7.26 | 7.25 | 7.25 | 7.27 | 7.24 | 93,771 |
| January 21, 2026 | 7.15 | 7.19 | 7.19 | 7.21 | 7.11 | 133,907 |
| January 20, 2026 | 7.19 | 7.17 | 7.17 | 7.21 | 7.13 | 114,991 |
| January 19, 2026 | 7.26 | 7.24 | 7.24 | 7.28 | 7.24 | 182,672 |
| January 16, 2026 | 7.35 | 7.31 | 7.31 | 7.35 | 7.3 | 273,632 |
| January 15, 2026 | 7.3 | 7.34 | 7.34 | 7.34 | 7.29 | 105,405 |
| January 14, 2026 | 7.25 | 7.26 | 7.26 | 7.27 | 7.24 | 76,209 |
| January 13, 2026 | 7.26 | 7.26 | 7.26 | 7.27 | 7.24 | 77,210 |
| January 12, 2026 | 7.25 | 7.26 | 7.26 | 7.28 | 7.24 | 240,553 |
| January 09, 2026 | 7.22 | 7.28 | 7.28 | 7.28 | 7.22 | 165,459 |
| January 08, 2026 | 7.2 | 7.22 | 7.22 | 7.22 | 7.18 | 116,484 |
| January 07, 2026 | 7.24 | 7.21 | 7.21 | 7.26 | 7.21 | 254,175 |
| January 06, 2026 | 7.18 | 7.22 | 7.22 | 7.22 | 7.15 | 180,937 |
| January 05, 2026 | 7.14 | 7.18 | 7.18 | 7.18 | 7.13 | 299,183 |
| January 02, 2026 | 7.12 | 7.16 | 7.16 | 7.16 | 7.09 | 402,643 |
| December 30, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.1 | 65,085 |
| December 29, 2025 | 7.1 | 7.1 | 7.1 | 7.11 | 7.09 | 82,512 |
| December 23, 2025 | 7.07 | 7.08 | 7.08 | 7.09 | 7.06 | 132,843 |
| December 22, 2025 | 7.08 | 7.07 | 7.07 | 7.08 | 7.05 | 113,326 |
| December 19, 2025 | 7.05 | 7.07 | 7.07 | 7.08 | 7.03 | 83,657 |
| December 18, 2025 | 7 | 7.04 | 7.04 | 7.05 | 7 | 112,184 |
| December 17, 2025 | 7.04 | 6.98 | 6.98 | 7.06 | 6.98 | 218,492 |
| December 16, 2025 | 7.05 | 7.02 | 7.02 | 7.07 | 7.01 | 147,841 |
| December 15, 2025 | 7.08 | 7.06 | 7.06 | 7.09 | 7.05 | 88,495 |
| December 12, 2025 | 7.1 | 7.06 | 7.06 | 7.12 | 7.05 | 262,777 |
| December 11, 2025 | 7.07 | 7.08 | 7.08 | 7.09 | 7.05 | 374,647 |
| December 10, 2025 | 7.06 | 7.09 | 7.09 | 7.09 | 7.05 | 375,254 |
| December 09, 2025 | 7.09 | 7.08 | 7.08 | 7.09 | 7.07 | 174,025 |
| December 08, 2025 | 7.07 | 7.08 | 7.08 | 7.08 | 7.07 | 111,416 |
| December 05, 2025 | 7.07 | 7.09 | 7.09 | 7.1 | 7.07 | 60,442 |
| December 04, 2025 | 7.06 | 7.07 | 7.07 | 7.08 | 7.05 | 95,199 |
| December 03, 2025 | 7.04 | 7.05 | 7.05 | 7.05 | 7 | 517,996 |
| December 02, 2025 | 6.99 | 7.03 | 7.03 | 7.03 | 6.99 | 134,468 |
| December 01, 2025 | 7 | 7.01 | 7.01 | 7.01 | 6.97 | 202,677 |
| November 28, 2025 | 7.03 | 7.01 | 7.01 | 7.03 | 6.99 | 239,815 |
| November 27, 2025 | 6.99 | 7 | 7 | 7 | 6.99 | 185,961 |
| November 26, 2025 | 6.97 | 7 | 7 | 7 | 6.95 | 118,074 |
| November 25, 2025 | 6.9 | 6.93 | 6.93 | 6.93 | 6.87 | 226,466 |
| November 24, 2025 | 6.88 | 6.92 | 6.92 | 6.92 | 6.86 | 119,062 |