7.43
+0.07500018(+1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7.38 | 7.43 | 7.43 | 7.43 | 7.37 | 59,049 |
| February 19, 2026 | 7.33 | 7.35 | 7.35 | 7.36 | 7.31 | 140,602 |
| February 18, 2026 | 7.16 | 7.27 | 7.27 | 7.27 | 7.16 | 23,946 |
| February 17, 2026 | 7.19 | 7.13 | 7.13 | 7.21 | 7.13 | 66,910 |
| February 16, 2026 | 7.18 | 7.21 | 7.21 | 7.21 | 7.17 | 95,389 |
| February 13, 2026 | 7.21 | 7.2 | 7.2 | 7.22 | 7.17 | 54,768 |
| February 12, 2026 | 7.32 | 7.22 | 7.22 | 7.32 | 7.2 | 125,285 |
| February 11, 2026 | 7.26 | 7.31 | 7.31 | 7.33 | 7.26 | 80,028 |
| February 10, 2026 | 7.23 | 7.23 | 7.23 | 7.26 | 7.22 | 50,449 |
| February 09, 2026 | 7.23 | 7.28 | 7.28 | 7.28 | 7.19 | 150,923 |
| February 06, 2026 | 7.26 | 7.32 | 7.32 | 7.34 | 7.26 | 143,374 |
| February 05, 2026 | 7.32 | 7.26 | 7.26 | 7.33 | 7.21 | 63,770 |
| February 04, 2026 | 7.32 | 7.32 | 7.32 | 7.35 | 7.28 | 183,728 |
| February 03, 2026 | 7.23 | 7.31 | 7.31 | 7.31 | 7.2 | 149,396 |
| February 02, 2026 | 7.14 | 7.15 | 7.15 | 7.23 | 7.12 | 305,487 |
| January 30, 2026 | 7.48 | 7.54 | 7.54 | 7.54 | 7.4 | 432,148 |
| January 29, 2026 | 7.63 | 7.55 | 7.55 | 7.74 | 7.5 | 299,424 |
| January 28, 2026 | 7.46 | 7.53 | 7.53 | 7.53 | 7.43 | 81,010 |
| January 27, 2026 | 7.41 | 7.38 | 7.38 | 7.43 | 7.32 | 338,611 |
| January 26, 2026 | 7.46 | 7.43 | 7.43 | 7.48 | 7.41 | 233,958 |
| January 23, 2026 | 7.32 | 7.39 | 7.39 | 7.4 | 7.32 | 217,364 |
| January 22, 2026 | 7.34 | 7.32 | 7.32 | 7.34 | 7.28 | 177,050 |
| January 21, 2026 | 7.27 | 7.3 | 7.3 | 7.32 | 7.27 | 244,045 |
| January 20, 2026 | 7.18 | 7.19 | 7.19 | 7.2 | 7.16 | 285,862 |
| January 19, 2026 | 7.17 | 7.21 | 7.21 | 7.22 | 7.16 | 132,591 |
| January 16, 2026 | 7.13 | 7.09 | 7.09 | 7.16 | 7.09 | 93,767 |
| January 15, 2026 | 7.12 | 7.14 | 7.14 | 7.14 | 7.1 | 230,445 |
| January 14, 2026 | 7.17 | 7.16 | 7.16 | 7.21 | 7.16 | 91,732 |
| January 13, 2026 | 7.09 | 7.17 | 7.17 | 7.18 | 7.09 | 196,386 |
| January 12, 2026 | 7.07 | 7.13 | 7.13 | 7.13 | 7.06 | 93,546 |
| January 09, 2026 | 7.01 | 7.05 | 7.05 | 7.05 | 6.99 | 205,970 |
| January 08, 2026 | 6.93 | 6.92 | 6.92 | 6.96 | 6.92 | 412,043 |
| January 07, 2026 | 7 | 7.03 | 7.03 | 7.03 | 6.95 | 149,369 |
| January 06, 2026 | 6.96 | 6.96 | 6.96 | 7.04 | 6.96 | 78,686 |
| January 05, 2026 | 6.89 | 6.97 | 6.97 | 6.97 | 6.86 | 187,941 |
| January 02, 2026 | 6.87 | 6.8 | 6.8 | 6.91 | 6.77 | 191,628 |
| December 30, 2025 | 6.88 | 6.94 | 6.94 | 6.94 | 6.87 | 56,139 |
| December 29, 2025 | 6.91 | 6.84 | 6.84 | 6.92 | 6.82 | 105,235 |
| December 23, 2025 | 6.81 | 6.83 | 6.83 | 6.83 | 6.8 | 23,262 |
| December 22, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.76 | 184,620 |
| December 19, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.7 | 63,966 |
| December 18, 2025 | 6.72 | 6.74 | 6.74 | 6.74 | 6.7 | 33,255 |
| December 17, 2025 | 6.72 | 6.7 | 6.7 | 6.74 | 6.7 | 45,955 |
| December 16, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.63 | 131,207 |
| December 15, 2025 | 6.79 | 6.68 | 6.68 | 6.79 | 6.68 | 55,956 |
| December 12, 2025 | 6.82 | 6.74 | 6.74 | 6.84 | 6.74 | 167,443 |
| December 11, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.77 | 136,836 |
| December 10, 2025 | 6.84 | 6.82 | 6.82 | 6.85 | 6.82 | 187,481 |
| December 09, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.84 | 189,324 |
| December 08, 2025 | 6.94 | 6.89 | 6.89 | 6.95 | 6.88 | 922,002 |
| December 05, 2025 | 6.93 | 6.99 | 6.99 | 7.02 | 6.93 | 106,074 |
| December 04, 2025 | 6.89 | 6.91 | 6.91 | 6.91 | 6.85 | 124,003 |
| December 03, 2025 | 6.9 | 6.91 | 6.91 | 6.91 | 6.89 | 57,523 |
| December 02, 2025 | 6.92 | 6.91 | 6.91 | 6.93 | 6.88 | 159,315 |
| December 01, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.88 | 179,001 |
| November 28, 2025 | 6.8 | 6.9 | 6.9 | 6.93 | 6.79 | 102,961 |
| November 27, 2025 | 6.8 | 6.79 | 6.79 | 6.8 | 6.78 | 63,633 |
| November 26, 2025 | 6.74 | 6.77 | 6.77 | 6.77 | 6.73 | 21,314 |
| November 25, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.67 | 68,683 |
| November 24, 2025 | 6.74 | 6.74 | 6.74 | 6.75 | 6.71 | 87,599 |