4.25
+0.05(+1.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 8,182 |
| February 19, 2026 | 4.3 | 4.2 | 4.2 | 4.3 | 4.18 | 15,630 |
| February 18, 2026 | 4.25 | 4.22 | 4.22 | 4.26 | 4.22 | 18,918 |
| February 17, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.2 | 23,360 |
| February 16, 2026 | 4.21 | 4.23 | 4.23 | 4.26 | 4.2 | 19,359 |
| February 13, 2026 | 4.2 | 4.22 | 4.22 | 4.26 | 4.2 | 3,359 |
| February 12, 2026 | 4.18 | 4.21 | 4.21 | 4.24 | 4.18 | 11,975 |
| February 11, 2026 | 4.2 | 4.28 | 4.28 | 4.3 | 4.2 | 26,632 |
| February 10, 2026 | 4.22 | 4.2 | 4.2 | 4.25 | 4.2 | 8,235 |
| February 09, 2026 | 4.22 | 4.21 | 4.21 | 4.25 | 4.12 | 36,736 |
| February 06, 2026 | 4.21 | 4.24 | 4.24 | 4.28 | 4.2 | 6,245 |
| February 05, 2026 | 4.24 | 4.21 | 4.21 | 4.27 | 4.21 | 2,260 |
| February 04, 2026 | 4.24 | 4.2 | 4.2 | 4.25 | 4.2 | 7,739 |
| February 03, 2026 | 4.2 | 4.26 | 4.26 | 4.28 | 4.2 | 18,363 |
| February 02, 2026 | 4.32 | 4.2 | 4.2 | 4.32 | 4.2 | 7,713 |
| January 30, 2026 | 4.25 | 4.26 | 4.26 | 4.32 | 4.25 | 9,035 |
| January 29, 2026 | 4.25 | 4.2 | 4.2 | 4.25 | 4.2 | 23,575 |
| January 28, 2026 | 4.25 | 4.26 | 4.26 | 4.3 | 4.25 | 6,385 |
| January 27, 2026 | 4.21 | 4.29 | 4.29 | 4.3 | 4.21 | 10,120 |
| January 26, 2026 | 4.28 | 4.3 | 4.3 | 4.3 | 4.26 | 8,604 |
| January 23, 2026 | 4.37 | 4.38 | 4.38 | 4.4 | 4.29 | 41,266 |
| January 22, 2026 | 4.21 | 4.34 | 4.34 | 4.37 | 4.21 | 17,744 |
| January 21, 2026 | 4.16 | 4.15 | 4.15 | 4.18 | 4.15 | 30,075 |
| January 20, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.18 | 11,404 |
| January 19, 2026 | 4.26 | 4.23 | 4.23 | 4.27 | 4.12 | 48,892 |
| January 16, 2026 | 4.31 | 4.36 | 4.36 | 4.37 | 4.31 | 15,685 |
| January 15, 2026 | 4.34 | 4.28 | 4.28 | 4.34 | 4.27 | 4,608 |
| January 14, 2026 | 4.38 | 4.34 | 4.34 | 4.38 | 4.33 | 5,464 |
| January 13, 2026 | 4.32 | 4.36 | 4.36 | 4.4 | 4.32 | 16,828 |
| January 12, 2026 | 4.25 | 4.35 | 4.35 | 4.36 | 4.24 | 20,733 |
| January 09, 2026 | 4.18 | 4.28 | 4.28 | 4.33 | 4.16 | 20,798 |
| January 08, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.18 | 16,131 |
| January 07, 2026 | 4.28 | 4.22 | 4.22 | 4.28 | 4.22 | 16,131 |
| January 06, 2026 | 4.28 | 4.25 | 4.25 | 4.31 | 4.22 | 9,761 |
| January 05, 2026 | 4.2 | 4.26 | 4.26 | 4.33 | 4.2 | 26,610 |
| January 02, 2026 | 4.28 | 4.18 | 4.18 | 4.35 | 4.18 | 23,241 |
| December 30, 2025 | 4.2 | 4.31 | 4.31 | 4.31 | 4.2 | 42,153 |
| December 29, 2025 | 4.28 | 4.21 | 4.21 | 4.31 | 4.2 | 8,578 |
| December 23, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.26 | 7,346 |
| December 22, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.3 | 19,665 |
| December 19, 2025 | 4.1 | 4.34 | 4.34 | 4.37 | 4.1 | 35,842 |
| December 18, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.01 | 42,651 |
| December 17, 2025 | 4.15 | 4.26 | 4.26 | 4.3 | 4.15 | 28,783 |
| December 16, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 4.09 | 32,204 |
| December 15, 2025 | 4.06 | 4.14 | 4.14 | 4.21 | 4.06 | 24,594 |
| December 12, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.01 | 7,988 |
| December 11, 2025 | 4.04 | 4.06 | 4.06 | 4.1 | 4.01 | 4,322 |
| December 10, 2025 | 4.06 | 4.04 | 4.04 | 4.12 | 4 | 45,401 |
| December 09, 2025 | 4 | 4.08 | 4.08 | 4.14 | 3.93 | 21,753 |
| December 08, 2025 | 4 | 4.06 | 4.06 | 4.06 | 4 | 14,614 |
| December 05, 2025 | 4 | 4.03 | 4.03 | 4.05 | 4 | 4,943 |
| December 04, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.94 | 13,653 |
| December 03, 2025 | 4.02 | 4.01 | 4.01 | 4.09 | 4.01 | 29,103 |
| December 02, 2025 | 4.08 | 4.02 | 4.02 | 4.08 | 4.02 | 14,288 |
| December 01, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4.02 | 13,010 |
| November 28, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 4.01 | 6,324 |
| November 27, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 18,628 |
| November 26, 2025 | 4 | 4 | 4 | 4.03 | 3.93 | 13,309 |
| November 25, 2025 | 4.01 | 4.01 | 4.01 | 4.03 | 3.92 | 29,940 |
| November 24, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.99 | 11,603 |