14.49
+0.03(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.5 | 14.49 | 14.49 | 14.6 | 14.29 | 499,060 |
| February 19, 2026 | 14.31 | 14.46 | 14.46 | 14.63 | 14.23 | 463,300 |
| February 18, 2026 | 14.4 | 14.36 | 14.36 | 14.47 | 14.14 | 465,671 |
| February 17, 2026 | 14.46 | 14.46 | 14.46 | 14.5 | 14.35 | 347,822 |
| February 16, 2026 | 14.65 | 14.49 | 14.49 | 14.65 | 14.4 | 567,414 |
| February 13, 2026 | 14.3 | 14.64 | 14.64 | 14.64 | 14.28 | 694,308 |
| February 12, 2026 | 14.5 | 14.51 | 14.51 | 14.77 | 14.46 | 394,663 |
| February 11, 2026 | 14.74 | 14.55 | 14.55 | 14.79 | 14.51 | 757,601 |
| February 10, 2026 | 14.51 | 14.62 | 14.62 | 14.7 | 14.49 | 680,026 |
| February 09, 2026 | 14.12 | 14.42 | 14.42 | 14.48 | 14.09 | 1.11M |
| February 06, 2026 | 14.04 | 14.09 | 14.09 | 14.17 | 13.93 | 511,406 |
| February 05, 2026 | 13.95 | 14.03 | 14.03 | 14.23 | 13.91 | 667,376 |
| February 04, 2026 | 14 | 13.97 | 13.97 | 14.16 | 13.91 | 793,509 |
| February 03, 2026 | 14.21 | 13.9 | 13.9 | 14.21 | 13.86 | 753,306 |
| February 02, 2026 | 13.72 | 14.08 | 14.08 | 14.17 | 13.62 | 940,581 |
| January 30, 2026 | 13.9 | 13.82 | 13.82 | 13.91 | 13.71 | 679,592 |
| January 29, 2026 | 14.17 | 13.9 | 13.9 | 14.18 | 13.9 | 620,560 |
| January 28, 2026 | 13.73 | 14 | 14 | 14.12 | 13.71 | 754,786 |
| January 27, 2026 | 14.1 | 13.89 | 13.89 | 14.12 | 13.75 | 1.12M |
| January 26, 2026 | 14.07 | 14.2 | 14.2 | 14.42 | 14.04 | 1.42M |
| January 23, 2026 | 13.6 | 14 | 14 | 14.01 | 13.49 | 1.81M |
| January 22, 2026 | 13.96 | 13.61 | 13.61 | 14.22 | 13.59 | 1.56M |
| January 21, 2026 | 13.39 | 13.67 | 13.67 | 13.74 | 13.31 | 996,001 |
| January 20, 2026 | 13.21 | 13.33 | 13.33 | 13.74 | 13.21 | 1.17M |
| January 19, 2026 | 13.09 | 13.33 | 13.33 | 13.58 | 13.03 | 1.68M |
| January 16, 2026 | 13.81 | 13.26 | 13.26 | 13.81 | 13.15 | 2.28M |
| January 15, 2026 | 13.7 | 13.82 | 13.82 | 14.03 | 13.65 | 1.68M |
| January 14, 2026 | 12.98 | 13.7 | 13.7 | 13.74 | 12.98 | 2.02M |
| January 13, 2026 | 13 | 12.88 | 12.88 | 13.02 | 12.81 | 925,512 |
| January 12, 2026 | 12.81 | 12.92 | 12.92 | 12.96 | 12.57 | 935,293 |
| January 09, 2026 | 12.56 | 12.8 | 12.8 | 12.84 | 12.56 | 1.13M |
| January 08, 2026 | 12.34 | 12.49 | 12.58 | 12.5 | 12.26 | 668,214 |
| January 07, 2026 | 12.84 | 12.45 | 12.46 | 12.85 | 12.32 | 1.76M |
| January 06, 2026 | 12.7 | 12.94 | 12.94 | 12.94 | 12.6 | 842,104 |
| January 05, 2026 | 12.74 | 12.6 | 12.6 | 12.78 | 12.53 | 848,802 |
| January 02, 2026 | 12.55 | 12.63 | 12.63 | 12.64 | 12.48 | 750,236 |
| December 30, 2025 | 12.42 | 12.42 | 12.42 | 12.55 | 12.41 | 460,670 |
| December 29, 2025 | 12.25 | 12.33 | 12.33 | 12.43 | 12.25 | 858,185 |
| December 23, 2025 | 12.14 | 12.24 | 12.24 | 12.38 | 12.11 | 715,591 |
| December 22, 2025 | 12.25 | 12.09 | 12.09 | 12.32 | 12.04 | 687,589 |
| December 19, 2025 | 12.15 | 12.12 | 12.12 | 12.34 | 12.12 | 2.08M |
| December 18, 2025 | 12.22 | 12.18 | 12.18 | 12.36 | 12.05 | 1.08M |
| December 17, 2025 | 12.17 | 12.27 | 12.27 | 12.44 | 12.09 | 926,186 |
| December 16, 2025 | 11.95 | 12.33 | 12.33 | 12.59 | 11.95 | 1.43M |
| December 15, 2025 | 11.88 | 11.92 | 11.92 | 12.24 | 11.83 | 1.32M |
| December 12, 2025 | 11.99 | 12.01 | 12.01 | 12.18 | 11.89 | 448,910 |
| December 11, 2025 | 11.82 | 11.91 | 11.91 | 12.03 | 11.55 | 1.15M |
| December 10, 2025 | 11.61 | 11.79 | 11.79 | 11.88 | 11.54 | 641,981 |
| December 09, 2025 | 11.65 | 11.65 | 11.58 | 11.77 | 11.5 | 674,008 |
| December 08, 2025 | 11.95 | 11.66 | 11.66 | 11.99 | 11.57 | 1.08M |
| December 05, 2025 | 11.76 | 11.88 | 11.88 | 12.16 | 11.76 | 1.83M |
| December 04, 2025 | 11.68 | 11.69 | 11.69 | 11.75 | 11.54 | 817,374 |
| December 03, 2025 | 11.77 | 11.64 | 11.64 | 11.82 | 11.56 | 649,495 |
| December 02, 2025 | 11.78 | 11.69 | 11.69 | 11.86 | 11.68 | 601,003 |
| December 01, 2025 | 11.8 | 11.79 | 11.79 | 12.08 | 11.68 | 1.04M |
| November 28, 2025 | 11.69 | 11.73 | 11.73 | 11.81 | 11.53 | 890,909 |
| November 27, 2025 | 11.69 | 11.62 | 11.62 | 11.69 | 11.44 | 546,646 |
| November 26, 2025 | 11.47 | 11.61 | 11.61 | 11.74 | 11.47 | 636,687 |
| November 25, 2025 | 11.08 | 11.49 | 11.49 | 11.54 | 11.03 | 1.51M |
| November 24, 2025 | 11 | 11.05 | 11.05 | 11.2 | 10.96 | 1.42M |