3.65
+0.08(+2.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.6 | 3.74 | 3.74 | 3.74 | 3.58 | 58,591 |
| February 19, 2026 | 3.58 | 3.62 | 3.62 | 3.65 | 3.49 | 20,653 |
| February 18, 2026 | 3.39 | 3.59 | 3.59 | 3.6 | 3.38 | 23,300 |
| February 17, 2026 | 3.46 | 3.37 | 3.37 | 3.5 | 3.32 | 7,798 |
| February 16, 2026 | 3.44 | 3.5 | 3.5 | 3.58 | 3.44 | 11,300 |
| February 13, 2026 | 3.37 | 3.49 | 3.49 | 3.5 | 3.34 | 20,039 |
| February 12, 2026 | 3.51 | 3.41 | 3.41 | 3.58 | 3.29 | 28,431 |
| February 11, 2026 | 3.5 | 3.56 | 3.56 | 3.59 | 3.45 | 34,831 |
| February 10, 2026 | 3.67 | 3.5 | 3.5 | 3.71 | 3.48 | 23,090 |
| February 09, 2026 | 3.71 | 3.67 | 3.67 | 3.8 | 3.59 | 56,963 |
| February 06, 2026 | 3.37 | 3.71 | 3.71 | 3.71 | 3.34 | 124,537 |
| February 05, 2026 | 3.69 | 3.42 | 3.42 | 3.72 | 3.34 | 264,757 |
| February 04, 2026 | 4.03 | 3.72 | 3.72 | 4.07 | 3.61 | 102,520 |
| February 03, 2026 | 3.75 | 4.02 | 4.02 | 4.04 | 3.75 | 58,991 |
| February 02, 2026 | 3.59 | 3.75 | 3.75 | 3.91 | 3.43 | 136,929 |
| January 30, 2026 | 4.06 | 3.69 | 3.69 | 4.07 | 3.56 | 154,598 |
| January 29, 2026 | 4.61 | 4.1 | 4.1 | 4.7 | 3.99 | 158,033 |
| January 28, 2026 | 4.75 | 4.62 | 4.62 | 4.85 | 4.39 | 94,181 |
| January 27, 2026 | 4.42 | 4.68 | 4.68 | 4.72 | 4.42 | 60,723 |
| January 26, 2026 | 4.86 | 4.41 | 4.41 | 5.21 | 4.37 | 239,616 |
| January 23, 2026 | 4.38 | 4.67 | 4.67 | 4.81 | 4.35 | 153,284 |
| January 22, 2026 | 4.26 | 4.38 | 4.38 | 4.41 | 4.18 | 116,499 |
| January 21, 2026 | 4.19 | 4.26 | 4.26 | 4.3 | 4.09 | 58,675 |
| January 20, 2026 | 4.32 | 4.18 | 4.18 | 4.36 | 4.01 | 101,778 |
| January 19, 2026 | 4.45 | 4.29 | 4.29 | 4.45 | 4.24 | 34,852 |
| January 16, 2026 | 4.37 | 4.36 | 4.36 | 4.45 | 4.18 | 33,725 |
| January 15, 2026 | 4.51 | 4.38 | 4.38 | 4.57 | 4.37 | 44,590 |
| January 14, 2026 | 4.45 | 4.5 | 4.5 | 4.61 | 4.34 | 43,344 |
| January 13, 2026 | 4.46 | 4.5 | 4.5 | 4.62 | 4.4 | 90,724 |
| January 12, 2026 | 4.27 | 4.44 | 4.44 | 4.51 | 4.25 | 52,322 |
| January 09, 2026 | 4.45 | 4.22 | 4.22 | 4.49 | 4.19 | 65,820 |
| January 08, 2026 | 4.47 | 4.45 | 4.45 | 4.53 | 4.35 | 18,342 |
| January 07, 2026 | 4.36 | 4.53 | 4.53 | 4.54 | 4.31 | 42,539 |
| January 06, 2026 | 4.14 | 4.42 | 4.42 | 4.46 | 4.07 | 90,650 |
| January 05, 2026 | 4.06 | 4.12 | 4.12 | 4.2 | 4.05 | 30,462 |
| January 02, 2026 | 3.81 | 4.04 | 4.04 | 4.04 | 3.76 | 190,988 |
| December 30, 2025 | 3.92 | 4.01 | 4.01 | 4.05 | 3.91 | 45,923 |
| December 29, 2025 | 3.87 | 3.96 | 3.96 | 4.01 | 3.76 | 325,365 |
| December 23, 2025 | 4.25 | 4.15 | 4.15 | 4.37 | 4.14 | 50,373 |
| December 22, 2025 | 4.35 | 4.26 | 4.26 | 4.45 | 4.26 | 32,923 |
| December 19, 2025 | 4.32 | 4.32 | 4.32 | 4.47 | 4.24 | 60,815 |
| December 18, 2025 | 4.01 | 4.3 | 4.3 | 4.37 | 4.01 | 71,665 |
| December 17, 2025 | 4.05 | 4.04 | 4.04 | 4.24 | 4.04 | 37,755 |
| December 16, 2025 | 4.05 | 4 | 4 | 4.11 | 3.92 | 30,208 |
| December 15, 2025 | 3.99 | 4.09 | 4.09 | 4.26 | 3.93 | 208,850 |
| December 12, 2025 | 4.09 | 3.97 | 3.97 | 4.17 | 3.79 | 6,577 |
| December 11, 2025 | 4 | 4.11 | 4.11 | 4.13 | 3.98 | 79,315 |
| December 10, 2025 | 4.16 | 4.04 | 4.04 | 4.17 | 3.94 | 49,748 |
| December 09, 2025 | 4.08 | 4.11 | 4.11 | 4.24 | 3.99 | 68,494 |
| December 08, 2025 | 3.95 | 4.07 | 4.07 | 4.11 | 3.78 | 37,107 |
| December 05, 2025 | 4.09 | 3.96 | 3.96 | 4.13 | 3.89 | 31,008 |
| December 04, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.8 | 161,994 |
| December 03, 2025 | 3.78 | 4 | 4 | 4 | 3.73 | 59,739 |
| December 02, 2025 | 3.55 | 3.85 | 3.85 | 3.85 | 3.55 | 55,297 |
| December 01, 2025 | 3.57 | 3.7 | 3.7 | 3.7 | 3.39 | 122,716 |
| November 28, 2025 | 3.56 | 3.67 | 3.71 | 3.67 | 3.51 | 82,465 |
| November 27, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.53 | 15,901 |
| November 26, 2025 | 3.41 | 3.55 | 3.55 | 3.56 | 3.41 | 24,299 |
| November 25, 2025 | 3.4 | 3.44 | 3.44 | 3.47 | 3.25 | 67,204 |
| November 24, 2025 | 3.27 | 3.42 | 3.42 | 3.44 | 3.27 | 84,729 |