9.71
+0.1(+1.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.63 | 9.71 | 9.71 | 9.8 | 9.59 | 128,788 |
| February 19, 2026 | 9.4 | 9.61 | 9.61 | 9.74 | 9.4 | 206,026 |
| February 18, 2026 | 9.39 | 9.43 | 9.43 | 9.62 | 9.28 | 300,351 |
| February 17, 2026 | 9.8 | 9.42 | 9.42 | 9.82 | 8.99 | 647,298 |
| February 16, 2026 | 10 | 9.82 | 9.82 | 10 | 9.78 | 71,559 |
| February 13, 2026 | 10.01 | 9.96 | 9.96 | 10.03 | 9.9 | 87,507 |
| February 12, 2026 | 9.72 | 10.02 | 10.02 | 10.09 | 9.69 | 284,663 |
| February 11, 2026 | 9.94 | 9.74 | 9.74 | 10.01 | 9.73 | 182,488 |
| February 10, 2026 | 9.98 | 9.99 | 9.99 | 10.04 | 9.81 | 374,501 |
| February 09, 2026 | 9.57 | 9.77 | 9.77 | 9.79 | 9.57 | 136,611 |
| February 06, 2026 | 9.64 | 9.65 | 9.65 | 9.69 | 9.55 | 147,578 |
| February 05, 2026 | 9.79 | 9.64 | 9.64 | 9.79 | 9.58 | 153,006 |
| February 04, 2026 | 9.5 | 9.79 | 9.79 | 9.91 | 9.5 | 200,990 |
| February 03, 2026 | 9.61 | 9.54 | 9.54 | 9.65 | 9.5 | 141,214 |
| February 02, 2026 | 9.75 | 9.61 | 9.61 | 9.75 | 9.59 | 128,028 |
| January 30, 2026 | 9.54 | 9.66 | 9.66 | 9.8 | 9.51 | 154,831 |
| January 29, 2026 | 9.97 | 9.7 | 9.7 | 9.98 | 9.63 | 218,224 |
| January 28, 2026 | 9.53 | 9.93 | 9.93 | 10.09 | 9.52 | 508,241 |
| January 27, 2026 | 9.5 | 9.56 | 9.56 | 9.61 | 9.47 | 86,931 |
| January 26, 2026 | 9.49 | 9.63 | 9.63 | 9.63 | 9.44 | 160,537 |
| January 23, 2026 | 9.54 | 9.46 | 9.46 | 9.55 | 9.39 | 94,997 |
| January 22, 2026 | 9.55 | 9.56 | 9.56 | 9.65 | 9.45 | 244,840 |
| January 21, 2026 | 9.41 | 9.44 | 9.44 | 9.52 | 9.22 | 261,412 |
| January 20, 2026 | 9.57 | 9.49 | 9.49 | 9.62 | 9.39 | 121,176 |
| January 19, 2026 | 9.57 | 9.57 | 9.57 | 9.62 | 9.49 | 90,325 |
| January 16, 2026 | 9.47 | 9.65 | 9.65 | 9.71 | 9.4 | 135,967 |
| January 15, 2026 | 9.46 | 9.49 | 9.49 | 9.57 | 9.43 | 184,917 |
| January 14, 2026 | 9.38 | 9.4 | 9.4 | 9.47 | 9.12 | 269,193 |
| January 13, 2026 | 9.29 | 9.45 | 9.45 | 9.45 | 9.02 | 315,768 |
| January 12, 2026 | 9.31 | 9.32 | 9.32 | 9.39 | 9.27 | 125,060 |
| January 09, 2026 | 9.12 | 9.32 | 9.32 | 9.32 | 9.11 | 135,242 |
| January 08, 2026 | 9.04 | 9.06 | 9.06 | 9.18 | 9.04 | 72,786 |
| January 07, 2026 | 9.1 | 9.17 | 9.17 | 9.17 | 9.05 | 165,893 |
| January 06, 2026 | 9.01 | 9.12 | 9.12 | 9.13 | 8.98 | 125,992 |
| January 05, 2026 | 9.05 | 9.02 | 9.02 | 9.07 | 8.97 | 113,798 |
| January 02, 2026 | 9.19 | 9.09 | 9.09 | 9.22 | 9.03 | 95,470 |
| December 30, 2025 | 8.99 | 9.15 | 9.15 | 9.18 | 8.98 | 110,524 |
| December 29, 2025 | 9 | 9.02 | 9.02 | 9.11 | 8.99 | 235,079 |
| December 23, 2025 | 8.95 | 8.97 | 8.97 | 9.03 | 8.92 | 136,179 |
| December 22, 2025 | 9.12 | 8.97 | 8.97 | 9.14 | 8.94 | 237,066 |
| December 19, 2025 | 9.14 | 9.14 | 9.14 | 9.25 | 9.13 | 309,586 |
| December 18, 2025 | 9.07 | 9.07 | 9.07 | 9.14 | 8.93 | 222,163 |
| December 17, 2025 | 9.45 | 9.1 | 9.1 | 9.56 | 8.93 | 970,064 |
| December 16, 2025 | 9.65 | 9.63 | 9.63 | 9.68 | 9.6 | 103,924 |
| December 15, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.53 | 125,294 |
| December 12, 2025 | 9.63 | 9.55 | 9.55 | 9.64 | 9.55 | 60,907 |
| December 11, 2025 | 9.56 | 9.59 | 9.59 | 9.6 | 9.49 | 96,221 |
| December 10, 2025 | 9.53 | 9.57 | 9.57 | 9.62 | 9.51 | 58,506 |
| December 09, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.51 | 99,767 |
| December 08, 2025 | 9.7 | 9.52 | 9.52 | 9.73 | 9.52 | 71,686 |
| December 05, 2025 | 9.74 | 9.74 | 9.74 | 9.81 | 9.73 | 45,436 |
| December 04, 2025 | 9.78 | 9.74 | 9.74 | 9.82 | 9.74 | 105,928 |
| December 03, 2025 | 9.69 | 9.73 | 9.73 | 9.78 | 9.69 | 38,415 |
| December 02, 2025 | 9.75 | 9.71 | 9.71 | 9.85 | 9.65 | 105,039 |
| December 01, 2025 | 9.7 | 9.72 | 9.72 | 9.73 | 9.64 | 80,939 |
| November 28, 2025 | 9.69 | 9.72 | 9.72 | 9.75 | 9.68 | 70,689 |
| November 27, 2025 | 9.64 | 9.72 | 9.72 | 9.74 | 9.64 | 54,115 |
| November 26, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.63 | 66,187 |
| November 25, 2025 | 9.48 | 9.67 | 9.67 | 9.69 | 9.48 | 69,757 |
| November 24, 2025 | 9.55 | 9.6 | 9.6 | 9.64 | 9.53 | 130,979 |