9.27
-0.009(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.3 | 9.27 | 9.27 | 9.31 | 9.27 | 53,961 |
| February 19, 2026 | 9.27 | 9.28 | 9.28 | 9.29 | 9.27 | 164,241 |
| February 18, 2026 | 9.3 | 9.28 | 9.28 | 9.31 | 9.27 | 1,453 |
| February 17, 2026 | 9.34 | 9.29 | 9.29 | 9.36 | 9.25 | 83,721 |
| February 16, 2026 | 9.35 | 9.36 | 9.36 | 9.37 | 9.35 | 19,371 |
| February 13, 2026 | 9.25 | 9.35 | 9.35 | 9.35 | 9.24 | 16,806 |
| February 12, 2026 | 9.34 | 9.32 | 9.32 | 9.37 | 9.32 | 9,928 |
| February 11, 2026 | 9.29 | 9.32 | 9.32 | 9.32 | 9.26 | 10,460 |
| February 10, 2026 | 9.21 | 9.26 | 9.26 | 9.26 | 9.21 | 450,144 |
| February 09, 2026 | 9.23 | 9.19 | 9.19 | 9.23 | 9.16 | 69,854 |
| February 06, 2026 | 9.18 | 9.2 | 9.2 | 9.23 | 9.17 | 13,044 |
| February 05, 2026 | 9.16 | 9.15 | 9.15 | 9.2 | 9.14 | 11,489 |
| February 04, 2026 | 9.05 | 9.16 | 9.16 | 9.17 | 9.05 | 7,762 |
| February 03, 2026 | 8.98 | 9.05 | 9.05 | 9.07 | 8.95 | 6,436 |
| February 02, 2026 | 8.9 | 8.95 | 8.95 | 8.96 | 8.9 | 28,280 |
| January 30, 2026 | 8.83 | 8.86 | 8.86 | 8.89 | 8.82 | 124,960 |
| January 29, 2026 | 8.84 | 8.87 | 8.87 | 8.89 | 8.84 | 27,606 |
| January 28, 2026 | 8.85 | 8.86 | 8.86 | 8.87 | 8.83 | 58,253 |
| January 27, 2026 | 8.84 | 8.84 | 8.84 | 8.85 | 8.82 | 16,126 |
| January 26, 2026 | 8.83 | 8.83 | 8.83 | 8.85 | 8.82 | 3,693 |
| January 23, 2026 | 8.87 | 8.82 | 8.82 | 8.87 | 8.78 | 6,068 |
| January 22, 2026 | 8.86 | 8.88 | 8.88 | 8.89 | 8.85 | 2,461 |
| January 21, 2026 | 8.77 | 8.82 | 8.82 | 8.82 | 8.76 | 24,913 |
| January 20, 2026 | 8.79 | 8.78 | 8.78 | 8.79 | 8.74 | 78,920 |
| January 19, 2026 | 8.79 | 8.79 | 8.79 | 8.81 | 8.79 | 4,714 |
| January 16, 2026 | 8.85 | 8.82 | 8.82 | 8.86 | 8.81 | 14,360 |
| January 15, 2026 | 8.81 | 8.85 | 8.85 | 8.85 | 8.8 | 18,986 |
| January 14, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.69 | 13,034 |
| January 13, 2026 | 8.67 | 8.68 | 8.68 | 8.71 | 8.67 | 13,936 |
| January 12, 2026 | 8.65 | 8.68 | 8.68 | 8.68 | 8.62 | 59,083 |
| January 09, 2026 | 8.62 | 8.64 | 8.64 | 8.65 | 8.62 | 3,911 |
| January 08, 2026 | 8.49 | 8.61 | 8.61 | 8.61 | 8.48 | 10,484 |
| January 07, 2026 | 8.59 | 8.52 | 8.52 | 8.6 | 8.5 | 49,392 |
| January 06, 2026 | 8.49 | 8.53 | 8.53 | 8.53 | 8.48 | 7,910 |
| January 05, 2026 | 8.44 | 8.46 | 8.46 | 8.46 | 8.43 | 675 |
| January 02, 2026 | 8.4 | 8.42 | 8.42 | 8.42 | 8.34 | 5,864 |
| December 30, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.46 | 3,260 |
| December 29, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.46 | 3,605 |
| December 23, 2025 | 8.45 | 8.43 | 8.43 | 8.46 | 8.43 | 2,980 |
| December 22, 2025 | 8.41 | 8.45 | 8.45 | 8.45 | 8.41 | 3,812 |
| December 19, 2025 | 8.49 | 8.48 | 8.48 | 8.49 | 8.48 | 1,458 |
| December 18, 2025 | 8.51 | 8.54 | 8.54 | 8.54 | 8.51 | 4,878 |
| December 17, 2025 | 8.48 | 8.51 | 8.51 | 8.51 | 8.48 | 8,064 |
| December 16, 2025 | 8.55 | 8.51 | 8.51 | 8.59 | 8.51 | 160,174 |
| December 15, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.53 | 5,842 |
| December 12, 2025 | 8.54 | 8.53 | 8.53 | 8.56 | 8.53 | 14,729 |
| December 11, 2025 | 8.44 | 8.53 | 8.53 | 8.53 | 8.44 | 49,617 |
| December 10, 2025 | 8.35 | 8.39 | 8.39 | 8.39 | 8.35 | 4,663 |
| December 09, 2025 | 8.37 | 8.39 | 8.39 | 8.4 | 8.37 | 7,200 |
| December 08, 2025 | 8.45 | 8.41 | 8.41 | 8.46 | 8.41 | 1,482 |
| December 05, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.44 | 733 |
| December 04, 2025 | 8.46 | 8.45 | 8.45 | 8.49 | 8.45 | 36,685 |
| December 03, 2025 | 8.42 | 8.45 | 8.45 | 8.45 | 8.41 | 99,406 |
| December 02, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.39 | 4,001 |
| December 01, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.47 | 2,177 |
| November 28, 2025 | 8.46 | 8.5 | 8.5 | 8.5 | 8.46 | 5,157 |
| November 27, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.46 | 170 |
| November 26, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.4 | 23,974 |
| November 25, 2025 | 8.32 | 8.41 | 8.41 | 8.41 | 8.32 | 26,370 |
| November 24, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 621 |