4.11
+0.0006(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 52,463 |
| February 19, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 79,163 |
| February 18, 2026 | 4.12 | 4.12 | 4.1 | 4.12 | 4.12 | 3,384 |
| February 17, 2026 | 4.13 | 4.12 | 4.12 | 4.13 | 4.12 | 35,128 |
| February 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | 28,624 |
| February 13, 2026 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 283 |
| February 12, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 643 |
| February 11, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 2,448 |
| February 10, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 27,320 |
| February 09, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 33,430 |
| February 06, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 6,488 |
| February 05, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 41,343 |
| February 04, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 49,501 |
| February 03, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 919 |
| February 02, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 37,617 |
| January 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 33,674 |
| January 29, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.08 | 84,682 |
| January 28, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 97,363 |
| January 27, 2026 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 41,255 |
| January 26, 2026 | 4.09 | 4.1 | 4.1 | 4.11 | 4.09 | 83,039 |
| January 23, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 10,403 |
| January 22, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 127,051 |
| January 21, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.07 | 67,563 |
| January 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.07 | 4,530 |
| January 19, 2026 | 4.08 | 4.08 | 4.08 | 4.09 | 4.08 | 38,840 |
| January 16, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 187,167 |
| January 15, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 14,689 |
| January 14, 2026 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 23,310 |
| January 13, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 27,943 |
| January 12, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 166,115 |
| January 09, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 30,682 |
| January 08, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 61,879 |
| January 07, 2026 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 6,386 |
| January 06, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 275,153 |
| January 05, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 32,090 |
| January 02, 2026 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 47,128 |
| December 30, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 58,382 |
| December 29, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 42,391 |
| December 23, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.09 | 12,247 |
| December 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | 12,443 |
| December 19, 2025 | 4.09 | 4.08 | 4.08 | 4.09 | 4.08 | 9,207 |
| December 18, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.09 | 328 |
| December 17, 2025 | 4.09 | 4.1 | 4.09 | 4.11 | 4.09 | 35,276 |
| December 16, 2025 | 4.11 | 4.1 | 4.09 | 4.11 | 4.1 | 14,252 |
| December 15, 2025 | 4.1 | 4.1 | 4.09 | 4.11 | 4.1 | 8,013 |
| December 12, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 5,847 |
| December 11, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 14,772 |
| December 10, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 40,461 |
| December 09, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.1 | 6,291 |
| December 08, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 44,262 |
| December 05, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 29,825 |
| December 04, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 71,627 |
| December 03, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.11 | 48,985 |
| December 02, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2,668 |
| December 01, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.1 | 26,706 |
| November 28, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.12 | 12,306 |
| November 27, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 1 |
| November 26, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 87,283 |
| November 25, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.1 | 16,818 |
| November 24, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.1 | 645 |