4.29
-0.0023(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.28 | 361 |
| February 19, 2026 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 2,059 |
| February 18, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 306 |
| February 17, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 2,811 |
| February 16, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 6,411 |
| February 13, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 23 |
| February 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5,548 |
| February 11, 2026 | 4.22 | 4.25 | 4.25 | 4.28 | 4.22 | 5,085 |
| February 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4,850 |
| February 09, 2026 | 4.28 | 4.24 | 4.24 | 4.28 | 4.24 | 4,850 |
| February 06, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 3,269 |
| February 05, 2026 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 15,735 |
| February 04, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 3,080 |
| February 03, 2026 | 4.27 | 4.26 | 4.26 | 4.27 | 4.26 | 6,704 |
| February 02, 2026 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 10,826 |
| January 30, 2026 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 2,903 |
| January 29, 2026 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 1,278 |
| January 28, 2026 | 4.2 | 4.22 | 4.22 | 4.22 | 4.2 | 19,306 |
| January 27, 2026 | 4.26 | 4.2 | 4.2 | 4.26 | 4.2 | 6,889 |
| January 26, 2026 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 219,105 |
| January 23, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.27 | 28 |
| January 22, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 2,330 |
| January 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3,326 |
| January 20, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.28 | 15 |
| January 19, 2026 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 1,772 |
| January 16, 2026 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 1,017 |
| January 15, 2026 | 4.34 | 4.33 | 4.33 | 4.34 | 4.32 | 5,851 |
| January 14, 2026 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 574 |
| January 13, 2026 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 928 |
| January 12, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 1,863 |
| January 09, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 2,071 |
| January 08, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.3 | 16,339 |
| January 07, 2026 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 2,193 |
| January 06, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 31,205 |
| January 05, 2026 | 4.29 | 4.29 | 4.29 | 4.31 | 4.29 | 1,155 |
| January 02, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 151 |
| December 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 2,408 |
| December 29, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 555 |
| December 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 27,411 |
| December 22, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 1,748 |
| December 19, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 10,800 |
| December 18, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 7,510 |
| December 17, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 1,149 |
| December 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 498 |
| December 15, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 7,544 |
| December 12, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 400 |
| December 11, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 2,563 |
| December 10, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 4,310 |
| December 09, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 6,869 |
| December 08, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.29 | 48 |
| December 05, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 1,396 |
| December 04, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.28 | 8,850 |
| December 03, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.28 | 10,090 |
| December 02, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 3,006 |
| December 01, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.29 | 1,781 |
| November 28, 2025 | 4.35 | 4.31 | 4.31 | 4.35 | 4.31 | 594 |
| November 27, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 25,404 |
| November 26, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 3,997 |
| November 25, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.32 | 11,497 |
| November 24, 2025 | 4.35 | 4.33 | 4.33 | 4.35 | 4.33 | 895 |