4.79
+0.00575(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.79 | 4.79 | 4.79 | 4.8 | 4.79 | 37,334 |
| February 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 535,245 |
| February 18, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 2.48M |
| February 17, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 11.49M |
| February 16, 2026 | 4.79 | 4.79 | 4.79 | 4.81 | 4.79 | 35,674 |
| February 13, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.78 | 173,943 |
| February 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 401,154 |
| February 11, 2026 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 4.76M |
| February 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | 1.27M |
| February 09, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 1.75M |
| February 06, 2026 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 123,359 |
| February 05, 2026 | 4.8 | 4.77 | 4.77 | 4.8 | 4.77 | 135,070 |
| February 04, 2026 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 863,445 |
| February 03, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.95M |
| February 02, 2026 | 4.79 | 4.77 | 4.77 | 4.79 | 4.77 | 1.29M |
| January 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 40,408 |
| January 29, 2026 | 4.77 | 4.78 | 4.78 | 4.78 | 4.77 | 47,313 |
| January 28, 2026 | 4.75 | 4.77 | 4.77 | 4.77 | 4.75 | 37,050 |
| January 27, 2026 | 4.76 | 4.77 | 4.77 | 4.77 | 4.76 | 41,090 |
| January 26, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.74 | 264,854 |
| January 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 10.56M |
| January 22, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.76 | 694,470 |
| January 21, 2026 | 4.78 | 4.76 | 4.76 | 4.78 | 4.76 | 89,770 |
| January 20, 2026 | 4.75 | 4.76 | 4.76 | 4.76 | 4.75 | 27,927 |
| January 19, 2026 | 4.76 | 4.76 | 4.76 | 4.77 | 4.76 | 35,769 |
| January 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 199,503 |
| January 15, 2026 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 1.81M |
| January 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 764,936 |
| January 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.75 | 421,362 |
| January 12, 2026 | 4.77 | 4.76 | 4.76 | 4.77 | 4.75 | 444 |
| January 09, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 939,164 |
| January 08, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 354,759 |
| January 07, 2026 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 3,036 |
| January 06, 2026 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 2,882 |
| January 05, 2026 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 8.73M |
| January 02, 2026 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 793,264 |
| December 31, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0 |
| December 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.43M |
| December 29, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.73 | 170,498 |
| December 24, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 3,204 |
| December 23, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 645,855 |
| December 22, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.72 | 41,918 |
| December 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.28M |
| December 18, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 6,714 |
| December 17, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.73 | 117,992 |
| December 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 82,769 |
| December 15, 2025 | 4.71 | 4.74 | 4.74 | 4.74 | 4.71 | 312,992 |
| December 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 129,319 |
| December 11, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 43,378 |
| December 10, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.72 | 721,145 |
| December 09, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | 662,307 |
| December 08, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.73 | 2,590 |
| December 05, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.74 | 153,133 |
| December 04, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.75 | 79,325 |
| December 03, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 67,096 |
| December 02, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.74 | 23,269 |
| December 01, 2025 | 4.73 | 4.74 | 4.74 | 4.77 | 4.73 | 105,160 |
| November 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 584,897 |
| November 27, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.75 | 93,977 |
| November 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | 95,205 |