4.29
-0.08(-1.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.37 | 4.29 | 4.29 | 4.38 | 4.24 | 249,379 |
| February 19, 2026 | 4.39 | 4.37 | 4.37 | 4.42 | 4.32 | 303,473 |
| February 18, 2026 | 4.36 | 4.41 | 4.41 | 4.43 | 4.34 | 183,157 |
| February 17, 2026 | 4.5 | 4.42 | 4.42 | 4.55 | 4.27 | 645,742 |
| February 16, 2026 | 4.64 | 4.56 | 4.56 | 4.67 | 4.54 | 152,046 |
| February 13, 2026 | 4.66 | 4.66 | 4.66 | 4.67 | 4.51 | 433,654 |
| February 12, 2026 | 4.68 | 4.68 | 4.68 | 4.81 | 4.65 | 286,138 |
| February 11, 2026 | 4.63 | 4.66 | 4.66 | 4.72 | 4.63 | 322,130 |
| February 10, 2026 | 4.56 | 4.62 | 4.62 | 4.65 | 4.56 | 120,452 |
| February 09, 2026 | 4.5 | 4.55 | 4.55 | 4.58 | 4.45 | 221,545 |
| February 06, 2026 | 4.43 | 4.52 | 4.52 | 4.57 | 4.42 | 391,565 |
| February 05, 2026 | 4.55 | 4.47 | 4.47 | 4.55 | 4.41 | 275,781 |
| February 04, 2026 | 4.36 | 4.47 | 4.47 | 4.6 | 4.31 | 506,702 |
| February 03, 2026 | 4.18 | 4.34 | 4.34 | 4.39 | 4.18 | 568,812 |
| February 02, 2026 | 4.08 | 4.14 | 4.14 | 4.2 | 4.04 | 461,921 |
| January 30, 2026 | 4 | 4.11 | 4.11 | 4.11 | 3.96 | 334,378 |
| January 29, 2026 | 4.14 | 3.99 | 3.99 | 4.14 | 3.99 | 256,764 |
| January 28, 2026 | 4.1 | 4.1 | 4.1 | 4.13 | 3.98 | 281,283 |
| January 27, 2026 | 4.04 | 4.1 | 4.1 | 4.1 | 3.96 | 359,720 |
| January 26, 2026 | 4.09 | 4.08 | 4.08 | 4.14 | 3.98 | 587,073 |
| January 23, 2026 | 4.08 | 4.06 | 4.06 | 4.2 | 4.02 | 583,085 |
| January 22, 2026 | 3.78 | 4.01 | 4.01 | 4.02 | 3.73 | 778,452 |
| January 21, 2026 | 3.53 | 3.68 | 3.68 | 3.7 | 3.49 | 403,131 |
| January 20, 2026 | 3.5 | 3.52 | 3.52 | 3.55 | 3.44 | 336,394 |
| January 19, 2026 | 3.51 | 3.51 | 3.51 | 3.66 | 3.48 | 406,005 |
| January 16, 2026 | 3.72 | 3.64 | 3.64 | 3.73 | 3.52 | 736,691 |
| January 15, 2026 | 3.17 | 3.79 | 3.79 | 3.85 | 3.14 | 1.63M |
| January 14, 2026 | 3.14 | 3.15 | 3.15 | 3.15 | 3.1 | 200,333 |
| January 13, 2026 | 3.16 | 3.18 | 3.18 | 3.18 | 3.12 | 141,829 |
| January 12, 2026 | 3.22 | 3.16 | 3.16 | 3.26 | 3.14 | 151,340 |
| January 09, 2026 | 3.39 | 3.23 | 3.23 | 3.39 | 3.2 | 378,014 |
| January 08, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.38 | 176,942 |
| January 07, 2026 | 3.37 | 3.47 | 3.47 | 3.55 | 3.37 | 487,000 |
| January 06, 2026 | 3.05 | 3.35 | 3.35 | 3.38 | 3.03 | 318,868 |
| January 05, 2026 | 3.2 | 3.22 | 3.22 | 3.22 | 3.15 | 243,132 |
| January 02, 2026 | 3.12 | 3.15 | 3.15 | 3.18 | 3.1 | 149,332 |
| December 30, 2025 | 3.05 | 3.13 | 3.13 | 3.14 | 3.04 | 129,014 |
| December 29, 2025 | 3.09 | 3.02 | 3.02 | 3.15 | 3.02 | 323,269 |
| December 23, 2025 | 3.03 | 3.1 | 3.1 | 3.15 | 3.01 | 221,205 |
| December 22, 2025 | 2.98 | 2.98 | 2.98 | 3.04 | 2.95 | 275,847 |
| December 19, 2025 | 2.92 | 3.01 | 3.01 | 3.04 | 2.92 | 446,308 |
| December 18, 2025 | 2.82 | 2.93 | 2.93 | 2.94 | 2.82 | 221,858 |
| December 17, 2025 | 2.88 | 2.89 | 2.89 | 2.9 | 2.82 | 247,591 |
| December 16, 2025 | 2.87 | 2.83 | 2.83 | 2.91 | 2.83 | 202,549 |
| December 15, 2025 | 2.95 | 2.9 | 2.9 | 2.95 | 2.88 | 149,685 |
| December 12, 2025 | 2.96 | 2.95 | 2.95 | 3.02 | 2.93 | 190,699 |
| December 11, 2025 | 3 | 2.92 | 2.92 | 3.06 | 2.92 | 374,637 |
| December 10, 2025 | 2.9 | 2.99 | 2.99 | 3.05 | 2.9 | 449,267 |
| December 09, 2025 | 2.9 | 2.94 | 2.94 | 2.98 | 2.9 | 311,832 |
| December 08, 2025 | 2.92 | 2.88 | 2.88 | 2.95 | 2.88 | 158,902 |
| December 05, 2025 | 2.91 | 2.94 | 2.94 | 3 | 2.91 | 231,766 |
| December 04, 2025 | 2.94 | 2.92 | 2.92 | 2.96 | 2.87 | 265,261 |
| December 03, 2025 | 2.9 | 2.93 | 2.93 | 3 | 2.9 | 128,537 |
| December 02, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.89 | 192,412 |
| December 01, 2025 | 2.95 | 2.92 | 2.92 | 2.95 | 2.89 | 163,953 |
| November 28, 2025 | 2.81 | 2.92 | 2.92 | 2.93 | 2.81 | 136,556 |
| November 27, 2025 | 2.76 | 2.82 | 2.82 | 2.83 | 2.76 | 107,792 |
| November 26, 2025 | 2.71 | 2.76 | 2.76 | 2.77 | 2.68 | 237,394 |
| November 25, 2025 | 2.61 | 2.69 | 2.69 | 2.71 | 2.58 | 334,048 |
| November 24, 2025 | 2.64 | 2.59 | 2.59 | 2.68 | 2.59 | 2.49M |