4.19
-0.0018(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.2 | 4.19 | 4.19 | 4.2 | 4.19 | 2,259 |
| February 19, 2026 | 4.18 | 4.19 | 4.19 | 4.2 | 4.18 | 119 |
| February 18, 2026 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 5,537 |
| February 17, 2026 | 4.18 | 4.17 | 4.17 | 4.18 | 4.17 | 5,537 |
| February 16, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 459 |
| February 13, 2026 | 4.15 | 4.16 | 4.16 | 4.16 | 4.15 | 2,179 |
| February 12, 2026 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 2,179 |
| February 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | 10,147 |
| February 10, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 10,895 |
| February 09, 2026 | 4.11 | 4.13 | 4.13 | 4.14 | 4.11 | 8,574 |
| February 06, 2026 | 4.12 | 4.16 | 4.16 | 4.16 | 4.12 | 3,478 |
| February 05, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.11 | 1,096 |
| February 04, 2026 | 4.11 | 4.14 | 4.14 | 4.14 | 4.11 | 306 |
| February 03, 2026 | 4.12 | 4.15 | 4.15 | 4.15 | 4.12 | 7,673 |
| February 02, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.11 | 38,188 |
| January 30, 2026 | 4.08 | 4.11 | 4.11 | 4.11 | 4.08 | 82 |
| January 29, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.06 | 585 |
| January 28, 2026 | 4.06 | 4.09 | 4.09 | 4.09 | 4.06 | 585 |
| January 27, 2026 | 4.1 | 4.11 | 4.11 | 4.13 | 4.1 | 13,028 |
| January 26, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 525 |
| January 23, 2026 | 4.13 | 4.17 | 4.17 | 4.17 | 4.13 | 588 |
| January 22, 2026 | 4.15 | 4.18 | 4.18 | 4.18 | 4.15 | 96 |
| January 21, 2026 | 4.14 | 4.16 | 4.16 | 4.17 | 4.14 | 6,271 |
| January 20, 2026 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 112,751 |
| January 19, 2026 | 4.18 | 4.2 | 4.2 | 4.2 | 4.18 | 4,639 |
| January 16, 2026 | 4.19 | 4.21 | 4.21 | 4.21 | 4.19 | 10,322 |
| January 15, 2026 | 4.18 | 4.22 | 4.22 | 4.22 | 4.18 | 7,217 |
| January 14, 2026 | 4.27 | 4.3 | 4.3 | 4.3 | 4.27 | 1,152 |
| January 13, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.26 | 10,328 |
| January 12, 2026 | 4.26 | 4.28 | 4.28 | 4.28 | 4.26 | 2,758 |
| January 09, 2026 | 4.26 | 4.29 | 4.29 | 4.29 | 4.26 | 1,142 |
| January 08, 2026 | 4.25 | 4.29 | 4.29 | 4.29 | 4.25 | 1,810 |
| January 07, 2026 | 4.24 | 4.29 | 4.29 | 4.29 | 4.24 | 20,017 |
| January 06, 2026 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 26 |
| January 05, 2026 | 4.24 | 4.29 | 4.29 | 4.29 | 4.24 | 37,986 |
| January 02, 2026 | 4.23 | 4.27 | 4.27 | 4.27 | 4.23 | 14,832 |
| December 30, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.22 | 15,326 |
| December 29, 2025 | 4.21 | 4.25 | 4.25 | 4.25 | 4.21 | 15,326 |
| December 23, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.21 | 247 |
| December 22, 2025 | 4.23 | 4.25 | 4.25 | 4.25 | 4.23 | 366 |
| December 19, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 570 |
| December 18, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.22 | 49 |
| December 17, 2025 | 4.22 | 4.26 | 4.26 | 4.26 | 4.22 | 919 |
| December 16, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.21 | 2,513 |
| December 15, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 1,832 |
| December 12, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.22 | 4,131 |
| December 11, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.25 | 45 |
| December 10, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.27 | 2,583 |
| December 09, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.27 | 780 |
| December 08, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 1,754 |
| December 05, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 6,024 |
| December 04, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 1,100 |
| December 03, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 6,000 |
| December 02, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 9,661 |
| December 01, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 557 |
| November 28, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 46,540 |
| November 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4,865 |
| November 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4,865 |
| November 25, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.31 | 936 |
| November 24, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 3,382 |