4.21
+0.043(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.17 | 4.21 | 4.21 | 4.21 | 4.17 | 10,132 |
| February 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1,820 |
| February 18, 2026 | 4.19 | 4.16 | 4.16 | 4.2 | 4.16 | 1,270 |
| February 17, 2026 | 4.15 | 4.19 | 4.19 | 4.19 | 4.15 | 78 |
| February 16, 2026 | 4.15 | 4.12 | 4.12 | 4.17 | 4.12 | 442 |
| February 13, 2026 | 4.11 | 4.16 | 4.16 | 4.16 | 4.1 | 3,965 |
| February 12, 2026 | 4.13 | 4.14 | 4.14 | 4.14 | 4.1 | 272 |
| February 11, 2026 | 4.11 | 4.15 | 4.15 | 4.15 | 4.1 | 44,992 |
| February 10, 2026 | 4.06 | 4.09 | 4.09 | 4.09 | 4.04 | 28,715 |
| February 09, 2026 | 4.07 | 4.05 | 4.05 | 4.09 | 4.01 | 12,395 |
| February 06, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 50 |
| February 05, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4.04 | 783 |
| February 04, 2026 | 4.12 | 4.16 | 4.16 | 4.16 | 4.12 | 35,593 |
| February 03, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 4.09 | 1,567 |
| February 02, 2026 | 4.11 | 4.09 | 4.09 | 4.11 | 4.08 | 14,701 |
| January 30, 2026 | 4.12 | 4.08 | 4.08 | 4.12 | 4.08 | 757 |
| January 29, 2026 | 4.1 | 4.11 | 4.11 | 4.12 | 4.1 | 127 |
| January 28, 2026 | 4.07 | 4.1 | 4.1 | 4.11 | 4.07 | 9,678 |
| January 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | 278 |
| January 26, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.05 | 3,181 |
| January 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | 10,445 |
| January 22, 2026 | 4.02 | 4.04 | 4.04 | 4.08 | 4.02 | 26,262 |
| January 21, 2026 | 4 | 3.99 | 3.99 | 4.01 | 3.99 | 216 |
| January 20, 2026 | 4.05 | 4.01 | 4.01 | 4.05 | 4.01 | 3,042 |
| January 19, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.05 | 4,641 |
| January 16, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.06 | 79,019 |
| January 15, 2026 | 3.96 | 4.07 | 4.07 | 4.07 | 3.96 | 21,732 |
| January 14, 2026 | 3.97 | 3.96 | 3.96 | 3.97 | 3.92 | 14,063 |
| January 13, 2026 | 3.98 | 3.96 | 3.96 | 3.99 | 3.96 | 1,760 |
| January 12, 2026 | 3.98 | 3.96 | 3.96 | 3.98 | 3.96 | 35,671 |
| January 09, 2026 | 4 | 4.01 | 4.01 | 4.01 | 4 | 1,113 |
| January 08, 2026 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 59,391 |
| January 07, 2026 | 3.88 | 4 | 4 | 4 | 3.88 | 17,585 |
| January 06, 2026 | 3.87 | 3.88 | 3.88 | 3.91 | 3.86 | 58,687 |
| January 05, 2026 | 3.85 | 3.88 | 3.88 | 3.89 | 3.84 | 10,817 |
| January 02, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.83 | 10,817 |
| December 30, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.85 | 17 |
| December 29, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.8 | 26 |
| December 23, 2025 | 3.8 | 3.8 | 3.8 | 3.81 | 3.8 | 51,383 |
| December 22, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 10,481 |
| December 19, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.77 | 10,481 |
| December 18, 2025 | 3.77 | 3.79 | 3.79 | 3.79 | 3.77 | 5,810 |
| December 17, 2025 | 3.75 | 3.76 | 3.76 | 3.77 | 3.75 | 3 |
| December 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 469 |
| December 15, 2025 | 3.71 | 3.7 | 3.7 | 3.71 | 3.7 | 469 |
| December 12, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 469 |
| December 11, 2025 | 3.69 | 3.7 | 3.7 | 3.7 | 3.68 | 559 |
| December 10, 2025 | 3.73 | 3.69 | 3.69 | 3.73 | 3.69 | 66 |
| December 09, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.73 | 887 |
| December 08, 2025 | 3.81 | 3.74 | 3.74 | 3.81 | 3.74 | 6,532 |
| December 05, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.82 | 6,532 |
| December 04, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.84 | 6,532 |
| December 03, 2025 | 3.85 | 3.84 | 3.84 | 3.85 | 3.84 | 1,070 |
| December 02, 2025 | 3.83 | 3.85 | 3.85 | 3.86 | 3.83 | 2,000 |
| December 01, 2025 | 3.84 | 3.82 | 3.82 | 3.84 | 3.81 | 1,490 |
| November 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | 694 |
| November 27, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.8 | 694 |
| November 26, 2025 | 3.73 | 3.82 | 3.82 | 3.82 | 3.73 | 49,200 |
| November 25, 2025 | 3.71 | 3.74 | 3.74 | 3.74 | 3.71 | 1,353 |
| November 24, 2025 | 3.73 | 3.7 | 3.7 | 3.73 | 3.7 | 25,691 |