IOB - Delayed Quote
EUR
Stellantis N.V. (0QXR.IL)
8.19
0.00
(0.00%)
At close: 4:35:30 PM GMT
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
4.19 | 4.26 | 3.95 | 8.19 | 8.19 | 12,870,915 |
|
Nov 4, 2026
|
4.03 | 4.21 | 3.97 | 8.19 | 8.19 | 13,746,043 |
|
Nov 3, 2026
|
4.18 | 4.27 | 4.07 | 8.19 | 8.19 | 10,786,744 |
|
Nov 2, 2026
|
4.04 | 4.24 | 4.04 | 4.23 | 4.23 | 9,729,351 |
|
Oct 30, 2026
|
4.15 | 4.15 | 4.05 | 8.19 | 8.19 | 10,395,176 |
|
Oct 29, 2026
|
4.19 | 4.27 | 4.10 | 8.19 | 8.19 | 15,262,985 |
|
Oct 28, 2026
|
3.85 | 4.32 | 3.78 | 8.19 | 8.19 | 29,420,484 |
|
Oct 27, 2026
|
3.66 | 3.74 | 3.59 | 8.19 | 8.19 | 11,390,359 |
|
Oct 26, 2026
|
3.64 | 3.70 | 3.58 | 8.19 | 8.19 | 10,368,946 |
|
Oct 23, 2026
|
3.78 | 3.78 | 3.50 | 8.19 | 8.19 | 19,403,589 |
|
Oct 22, 2026
|
3.73 | 3.81 | 3.69 | 8.19 | 8.19 | 15,202,264 |
|
Oct 21, 2026
|
3.80 | 3.88 | 3.78 | 8.19 | 8.19 | 8,726,539 |
|
Oct 20, 2026
|
3.85 | 3.89 | 3.74 | 8.19 | 8.19 | 15,623,604 |
|
Oct 19, 2026
|
3.93 | 3.96 | 3.73 | 8.19 | 8.19 | 15,165,292 |
|
Oct 16, 2026
|
3.92 | 4.02 | 3.87 | 8.19 | 8.19 | 25,032,877 |
|
Oct 15, 2026
|
3.82 | 3.89 | 3.78 | 8.19 | 8.19 | 36,434,221 |
|
Oct 14, 2026
|
3.99 | 4.02 | 3.81 | 8.19 | 8.19 | 37,530,232 |
|
Oct 13, 2026
|
3.94 | 4.00 | 3.88 | 8.19 | 8.19 | 12,991,421 |
|
Oct 12, 2026
|
4.07 | 4.13 | 3.94 | 8.19 | 8.19 | 14,387,880 |
|
Oct 9, 2026
|
4.10 | 4.12 | 4.00 | 8.19 | 8.19 | 16,948,202 |
|
Oct 8, 2026
|
4.11 | 4.11 | 3.93 | 8.19 | 8.19 | 13,724,856 |
|
Oct 7, 2026
|
4.05 | 4.30 | 4.04 | 8.19 | 8.19 | 17,666,928 |
|
Oct 6, 2026
|
4.05 | 4.17 | 3.99 | 8.19 | 8.19 | 17,011,784 |
|
Oct 5, 2026
|
3.90 | 4.04 | 3.89 | 8.19 | 8.19 | 17,185,453 |
|
Oct 2, 2026
|
4.07 | 4.07 | 3.87 | 8.19 | 8.19 | 19,267,916 |
|
Oct 1, 2026
|
3.86 | 3.90 | 3.81 | 8.19 | 8.19 | 15,985,443 |
|
Sep 30, 2026
|
3.95 | 4.00 | 3.89 | 8.19 | 8.19 | 13,818,691 |
|
Sep 29, 2026
|
4.07 | 4.10 | 3.86 | 8.19 | 8.19 | 24,394,797 |
|
Sep 28, 2026
|
4.08 | 4.19 | 4.05 | 8.19 | 8.19 | 10,080,326 |
|
Sep 25, 2026
|
3.97 | 4.03 | 3.92 | 8.19 | 8.19 | 9,528,056 |
|
Sep 24, 2026
|
4.08 | 4.12 | 3.96 | 8.19 | 8.19 | 16,356,183 |
|
Sep 23, 2026
|
4.23 | 4.25 | 4.13 | 8.19 | 8.19 | 12,369,460 |
|
Sep 22, 2026
|
4.20 | 4.32 | 4.16 | 8.19 | 8.19 | 13,588,764 |
|
Sep 21, 2026
|
4.21 | 4.29 | 4.21 | 8.19 | 8.19 | 14,384,604 |
|
Sep 18, 2026
|
4.44 | 4.49 | 4.15 | 8.19 | 8.19 | 19,398,414 |
|
Sep 17, 2026
|
4.37 | 4.50 | 4.36 | 8.19 | 8.19 | 12,904,347 |
|
Sep 16, 2026
|
4.43 | 4.45 | 4.31 | 8.19 | 8.19 | 17,088,771 |
|
Sep 15, 2026
|
4.55 | 4.59 | 4.46 | 8.19 | 8.19 | 10,832,914 |
|
Sep 14, 2026
|
4.62 | 4.70 | 4.49 | 8.19 | 8.19 | 15,530,112 |
|
Sep 11, 2026
|
4.58 | 4.70 | 4.52 | 8.19 | 8.19 | 6,898,754 |
|
Sep 10, 2026
|
4.57 | 4.62 | 4.49 | 8.19 | 8.19 | 8,354,840 |
|
Sep 9, 2026
|
4.67 | 4.73 | 4.55 | 8.19 | 8.19 | 8,780,374 |
|
Sep 8, 2026
|
4.76 | 4.83 | 4.65 | 8.19 | 8.19 | 10,167,594 |
|
Sep 7, 2026
|
4.77 | 4.87 | 4.77 | 8.19 | 8.19 | 6,205,357 |
|
Sep 4, 2026
|
4.70 | 4.81 | 4.68 | 8.19 | 8.19 | 10,032,050 |
|
Sep 3, 2026
|
4.53 | 4.72 | 4.51 | 8.19 | 8.19 | 9,201,605 |
|
Sep 2, 2026
|
4.59 | 4.60 | 4.51 | 8.19 | 8.19 | 15,355,617 |
|
Sep 1, 2026
|
4.75 | 4.81 | 4.59 | 8.19 | 8.19 | 15,326,664 |
|
Aug 28, 2026
|
4.58 | 4.72 | 4.56 | 8.19 | 8.19 | 9,902,863 |
|
Aug 27, 2026
|
4.44 | 4.59 | 4.42 | 8.19 | 8.19 | 8,885,916 |
|
Aug 26, 2026
|
4.52 | 4.54 | 4.44 | 8.19 | 8.19 | 7,170,467 |
|
Aug 25, 2026
|
4.46 | 4.50 | 4.38 | 8.19 | 8.19 | 15,799,741 |
|
Aug 24, 2026
|
4.55 | 4.65 | 4.42 | 8.19 | 8.19 | 8,746,370 |
|
Aug 21, 2026
|
4.51 | 4.68 | 4.50 | 8.19 | 8.19 | 8,968,263 |
|
Aug 20, 2026
|
4.68 | 4.76 | 4.38 | 8.19 | 8.19 | 18,576,262 |
|
Aug 19, 2026
|
4.38 | 4.69 | 4.37 | 8.19 | 8.19 | 14,086,484 |
|
Aug 18, 2026
|
4.43 | 4.49 | 4.38 | 8.19 | 8.19 | 8,875,914 |
|
Aug 17, 2026
|
4.64 | 4.67 | 4.42 | 8.19 | 8.19 | 15,393,234 |
|
Aug 14, 2026
|
4.66 | 4.70 | 4.61 | 8.19 | 8.19 | 11,706,851 |
|
Aug 13, 2026
|
4.67 | 4.77 | 4.63 | 8.19 | 8.19 | 10,675,906 |
|
Aug 12, 2026
|
4.74 | 4.79 | 4.61 | 8.19 | 8.19 | 13,238,772 |
|
Aug 11, 2026
|
4.82 | 4.86 | 4.71 | 8.19 | 8.19 | 9,728,658 |
|
Aug 10, 2026
|
4.80 | 6.81 | 4.75 | 8.19 | 8.19 | 8,616,496 |
|
Aug 7, 2026
|
4.78 | 4.83 | 4.69 | 8.19 | 8.19 | 14,278,148 |
|
Aug 6, 2026
|
4.91 | 4.95 | 4.84 | 8.19 | 8.19 | 11,251,823 |
|
Aug 5, 2026
|
5.11 | 5.15 | 4.90 | 8.19 | 8.19 | 11,244,838 |
|
Aug 4, 2026
|
4.93 | 5.02 | 4.86 | 8.19 | 8.19 | 11,388,666 |
|
Aug 3, 2026
|
5.02 | 5.16 | 4.92 | 5.07 | 5.07 | 10,405,340 |
|
Jul 31, 2026
|
5.07 | 5.21 | 4.96 | 8.19 | 8.19 | 14,797,900 |
|
Jul 30, 2026
|
5.07 | 5.13 | 4.82 | 5.04 | 5.04 | 27,120,185 |
|
Jul 29, 2026
|
5.14 | 5.34 | 5.11 | 8.19 | 8.19 | 14,407,397 |
|
Jul 28, 2026
|
5.03 | 5.11 | 4.96 | 8.19 | 8.19 | 14,627,021 |
|
Jul 27, 2026
|
5.10 | 5.11 | 4.87 | 8.19 | 8.19 | 10,856,818 |
|
Jul 24, 2026
|
5.01 | 5.06 | 4.94 | 8.19 | 8.19 | 9,483,273 |
|
Jul 23, 2026
|
5.06 | 5.16 | 5.00 | 8.19 | 8.19 | 9,060,598 |
|
Jul 22, 2026
|
5.02 | 5.18 | 5.00 | 8.19 | 8.19 | 5,681,056 |
|
Jul 21, 2026
|
5.06 | 5.12 | 4.93 | 8.19 | 8.19 | 10,383,834 |
|
Jul 20, 2026
|
5.08 | 5.21 | 5.04 | 8.19 | 8.19 | 6,363,120 |
|
Jul 17, 2026
|
5.18 | 5.24 | 5.08 | 8.19 | 8.19 | 7,861,823 |
|
Jul 16, 2026
|
5.22 | 5.27 | 5.15 | 8.19 | 8.19 | 11,803,296 |
|
Jul 15, 2026
|
5.00 | 5.20 | 4.94 | 8.19 | 8.19 | 14,459,793 |
|
Jul 14, 2026
|
4.88 | 5.00 | 4.79 | 8.19 | 8.19 | 7,724,882 |
|
Jul 13, 2026
|
4.85 | 5.03 | 4.77 | 8.19 | 8.19 | 10,113,350 |
|
Jul 10, 2026
|
4.71 | 4.87 | 4.57 | 8.19 | 8.19 | 20,834,869 |
|
Jul 9, 2026
|
4.76 | 4.85 | 4.59 | 8.19 | 8.19 | 11,468,713 |
|
Jul 8, 2026
|
4.92 | 4.99 | 4.67 | 8.19 | 8.19 | 22,345,986 |
|
Jul 7, 2026
|
5.07 | 5.16 | 4.98 | 8.19 | 8.19 | 8,248,236 |
|
Jul 6, 2026
|
5.01 | 5.07 | 4.97 | 8.19 | 8.19 | 12,247,574 |
|
Jul 3, 2026
|
5.10 | 5.18 | 4.88 | 8.19 | 8.19 | 14,548,213 |
|
Jul 2, 2026
|
5.08 | 5.21 | 5.07 | 8.19 | 8.19 | 13,035,583 |
|
Jul 1, 2026
|
5.12 | 5.15 | 4.98 | 8.19 | 8.19 | 9,706,938 |
|
Jun 30, 2026
|
4.90 | 5.04 | 4.81 | 8.19 | 8.19 | 17,510,732 |
|
Jun 29, 2026
|
5.03 | 5.08 | 4.87 | 8.19 | 8.19 | 13,012,101 |
|
Jun 26, 2026
|
5.05 | 5.08 | 4.91 | 8.19 | 8.19 | 11,883,645 |
|
Jun 25, 2026
|
5.19 | 5.30 | 5.06 | 8.19 | 8.19 | 18,080,724 |
|
Jun 24, 2026
|
5.25 | 5.28 | 5.15 | 8.19 | 8.19 | 19,106,693 |
|
Jun 23, 2026
|
5.47 | 5.49 | 5.25 | 8.19 | 8.19 | 20,309,409 |
|
Jun 22, 2026
|
5.62 | 5.69 | 5.50 | 5.62 | 5.62 | 8,403,871 |
|
Jun 19, 2026
|
5.52 | 5.67 | 5.52 | 8.19 | 8.19 | 16,826,908 |
|
Jun 18, 2026
|
5.72 | 5.80 | 5.42 | 8.19 | 8.19 | 24,491,006 |
|
Jun 17, 2026
|
5.81 | 5.91 | 5.77 | 8.19 | 8.19 | 18,038,137 |
|
Jun 16, 2026
|
6.03 | 6.15 | 5.95 | 8.19 | 8.19 | 9,523,952 |
|
Jun 15, 2026
|
6.19 | 6.28 | 5.94 | 6.10 | 6.10 | 11,697,407 |
|
Jun 12, 2026
|
5.91 | 5.91 | 5.91 | 8.19 | 8.19 | 1,011 |
|
Jun 11, 2026
|
5.76 | 5.80 | 5.65 | 8.19 | 8.19 | 11,517,992 |
|
Jun 10, 2026
|
6.09 | 6.13 | 5.77 | 8.19 | 8.19 | 14,784,442 |
|
Jun 9, 2026
|
6.14 | 6.29 | 6.03 | 8.19 | 8.19 | 8,668,515 |
|
Jun 8, 2026
|
6.12 | 6.28 | 6.02 | 8.19 | 8.19 | 10,737,127 |
|
Jun 5, 2026
|
6.30 | 6.52 | 6.22 | 8.19 | 8.19 | 9,427,496 |
|
Jun 4, 2026
|
6.37 | 6.48 | 6.32 | 8.19 | 8.19 | 8,078,458 |
|
Jun 3, 2026
|
6.59 | 6.64 | 6.31 | 8.19 | 8.19 | 9,202,133 |
|
Jun 2, 2026
|
6.88 | 6.80 | 6.55 | 8.19 | 8.19 | 7,972,223 |
|
Jun 1, 2026
|
6.88 | 6.93 | 6.65 | 6.68 | 6.68 | 10,488,532 |
|
May 29, 2026
|
7.03 | 7.20 | 6.85 | 8.19 | 8.19 | 8,841,338 |
|
May 28, 2026
|
6.97 | 7.06 | 6.89 | 8.19 | 8.19 | 7,913,872 |
|
May 27, 2026
|
6.83 | 7.09 | 6.71 | 8.19 | 8.19 | 17,293,525 |
|
May 26, 2026
|
6.62 | 6.79 | 6.62 | 8.19 | 8.19 | 9,836,467 |
|
May 22, 2026
|
6.42 | 6.66 | 6.40 | 8.19 | 8.19 | 14,884,942 |
|
May 21, 2026
|
6.52 | 6.57 | 5.95 | 8.19 | 8.19 | 14,423,416 |
|
May 20, 2026
|
6.34 | 6.50 | 6.32 | 8.19 | 8.19 | 5,819,132 |
|
May 19, 2026
|
6.40 | 6.49 | 6.31 | 8.19 | 8.19 | 6,435,548 |
|
May 18, 2026
|
6.43 | 6.49 | 6.31 | 8.19 | 8.19 | 5,255,572 |
|
May 15, 2026
|
6.81 | 6.81 | 6.39 | 8.19 | 8.19 | 10,590,429 |
|
May 14, 2026
|
6.41 | 6.77 | 6.41 | 8.19 | 8.19 | 6,925,815 |
|
May 13, 2026
|
6.42 | 6.52 | 6.20 | 8.19 | 8.19 | 8,983,716 |
|
May 12, 2026
|
6.24 | 6.39 | 6.06 | 8.19 | 8.19 | 6,962,181 |
|
May 11, 2026
|
6.56 | 6.56 | 6.34 | 8.19 | 8.19 | 7,941,685 |
|
May 8, 2026
|
6.38 | 6.53 | 6.34 | 8.19 | 8.19 | 7,271,306 |
|
May 7, 2026
|
6.55 | 6.75 | 6.36 | 8.19 | 8.19 | 11,527,161 |
|
May 6, 2026
|
6.17 | 6.69 | 6.17 | 8.19 | 8.19 | 12,984,928 |
|
May 5, 2026
|
6.07 | 6.22 | 6.05 | 8.19 | 8.19 | 10,150,468 |
|
May 1, 2026
|
8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
|
Apr 30, 2026
|
6.46 | 6.54 | 5.95 | 8.19 | 8.19 | 19,003,642 |
|
Apr 29, 2026
|
6.74 | 6.83 | 6.61 | 8.19 | 8.19 | 11,420,922 |
|
Apr 28, 2026
|
6.76 | 6.96 | 6.63 | 8.19 | 8.19 | 10,340,267 |
|
Apr 27, 2026
|
6.86 | 6.96 | 6.79 | 8.19 | 8.19 | 7,263,050 |
|
Apr 24, 2026
|
7.05 | 7.26 | 6.80 | 8.19 | 8.19 | 15,706,717 |
|
Apr 23, 2026
|
7.23 | 7.43 | 7.15 | 8.19 | 8.19 | 7,273,414 |
|
Apr 22, 2026
|
7.37 | 7.49 | 7.30 | 8.19 | 8.19 | 7,071,316 |
|
Apr 21, 2026
|
7.41 | 7.53 | 7.38 | 8.19 | 8.19 | 10,113,272 |
|
Apr 20, 2026
|
7.22 | 7.37 | 7.16 | 8.19 | 8.19 | 9,092,711 |
|
Apr 17, 2026
|
6.98 | 7.44 | 6.93 | 8.19 | 8.19 | 12,096,332 |
|
Apr 16, 2026
|
7.08 | 7.13 | 6.93 | 8.19 | 8.19 | 28,316,758 |
|
Apr 15, 2026
|
6.87 | 7.24 | 6.87 | 8.19 | 8.19 | 16,932,674 |
|
Apr 14, 2026
|
6.60 | 6.93 | 6.60 | 8.19 | 8.19 | 8,262,155 |
|
Apr 13, 2026
|
6.72 | 6.83 | 6.65 | 8.19 | 8.19 | 9,595,201 |
|
Apr 10, 2026
|
6.73 | 6.94 | 6.69 | 8.19 | 8.19 | 13,866,264 |
|
Apr 9, 2026
|
6.71 | 6.74 | 6.54 | 8.19 | 8.19 | 7,583,983 |
|
Apr 8, 2026
|
6.63 | 6.90 | 6.57 | 8.19 | 8.19 | 16,178,244 |
|
Apr 7, 2026
|
6.51 | 6.61 | 6.25 | 8.19 | 8.19 | 12,900,943 |
|
Apr 2, 2026
|
6.21 | 6.59 | 6.19 | 8.19 | 8.19 | 14,603,473 |
|
Apr 1, 2026
|
6.23 | 6.32 | 6.06 | 8.19 | 8.19 | 10,815,036 |
|
Mar 31, 2026
|
5.81 | 6.09 | 5.81 | 8.19 | 8.19 | 7,856,219 |
|
Mar 30, 2026
|
5.84 | 6.03 | 5.71 | 8.19 | 8.19 | 7,553,573 |
|
Mar 27, 2026
|
5.89 | 5.95 | 5.80 | 8.19 | 8.19 | 8,298,560 |
|
Mar 26, 2026
|
5.91 | 5.97 | 5.70 | 8.19 | 8.19 | 8,334,336 |
|
Mar 25, 2026
|
5.95 | 6.03 | 5.82 | 8.19 | 8.19 | 15,897,102 |
|
Mar 24, 2026
|
5.78 | 5.88 | 5.59 | 8.19 | 8.19 | 17,961,882 |
|
Mar 23, 2026
|
5.41 | 5.78 | 5.30 | 8.19 | 8.19 | 12,639,736 |
|
Mar 20, 2026
|
5.68 | 5.71 | 5.51 | 8.19 | 8.19 | 7,563,735 |
|
Mar 19, 2026
|
5.65 | 5.76 | 5.57 | 8.19 | 8.19 | 23,345,100 |
|
Mar 18, 2026
|
6.03 | 6.03 | 5.72 | 8.19 | 8.19 | 17,771,073 |
|
Mar 17, 2026
|
5.67 | 6.00 | 5.67 | 8.19 | 8.19 | 11,223,892 |
|
Mar 16, 2026
|
5.70 | 5.74 | 5.53 | 8.19 | 8.19 | 17,091,216 |
|
Mar 13, 2026
|
5.91 | 5.99 | 5.71 | 8.19 | 8.19 | 10,123,313 |
|
Mar 12, 2026
|
5.92 | 5.99 | 5.75 | 8.19 | 8.19 | 12,961,665 |
|
Mar 11, 2026
|
6.03 | 6.13 | 5.92 | 8.19 | 8.19 | 7,113,708 |
|
Mar 10, 2026
|
6.21 | 6.21 | 6.01 | 8.19 | 8.19 | 11,435,809 |
|
Mar 9, 2026
|
6.00 | 6.05 | 5.92 | 8.19 | 8.19 | 9,336,642 |
|
Mar 6, 2026
|
6.32 | 6.39 | 6.16 | 8.19 | 8.19 | 7,851,375 |
|
Mar 5, 2026
|
6.44 | 6.64 | 6.28 | 8.19 | 8.19 | 10,194,880 |
|
Mar 4, 2026
|
6.36 | 6.59 | 6.25 | 8.19 | 8.19 | 11,334,067 |
|
Mar 3, 2026
|
6.42 | 6.46 | 6.08 | 8.19 | 8.19 | 14,585,709 |
|
Mar 2, 2026
|
6.61 | 6.68 | 6.43 | 8.19 | 8.19 | 9,405,401 |
|
Feb 27, 2026
|
6.80 | 6.96 | 6.67 | 8.19 | 8.19 | 7,925,709 |
|
Feb 26, 2026
|
6.50 | 6.95 | 6.41 | 8.19 | 8.19 | 14,546,039 |
|
Feb 25, 2026
|
6.62 | 6.77 | 6.48 | 8.19 | 8.19 | 6,680,904 |
|
Feb 24, 2026
|
6.52 | 6.68 | 6.49 | 8.19 | 8.19 | 9,971,982 |
|
Feb 23, 2026
|
6.41 | 6.70 | 6.35 | 8.19 | 8.19 | 5,706,040 |
|
Feb 20, 2026
|
6.34 | 6.66 | 6.34 | 8.19 | 8.19 | 6,866,195 |
|
Feb 19, 2026
|
6.66 | 6.79 | 6.40 | 8.19 | 8.19 | 7,187,267 |
|
Feb 18, 2026
|
6.63 | 6.82 | 6.54 | 8.19 | 8.19 | 6,580,018 |
|
Feb 17, 2026
|
6.64 | 6.80 | 6.49 | 8.19 | 8.19 | 16,718,477 |
|
Feb 16, 2026
|
6.61 | 6.74 | 6.52 | 8.19 | 8.19 | 9,375,553 |
|
Feb 13, 2026
|
6.54 | 6.81 | 6.51 | 8.19 | 8.19 | 11,994,079 |
|
Feb 12, 2026
|
6.46 | 6.78 | 6.27 | 8.19 | 8.19 | 15,103,708 |
|
Feb 11, 2026
|
6.33 | 6.43 | 6.22 | 8.19 | 8.19 | 8,289,047 |
|
Feb 10, 2026
|
6.20 | 6.55 | 6.14 | 8.19 | 8.19 | 18,298,749 |
|
Feb 9, 2026
|
6.20 | 6.36 | 5.99 | 8.19 | 8.19 | 20,577,960 |
|
Feb 6, 2026
|
8.10 | 7.47 | 5.73 | 8.19 | 8.19 | 57,189,109 |
|
Feb 5, 2026
|
8.68 | 8.84 | 8.13 | 8.19 | 8.19 | 7,817,328 |
|
Feb 4, 2026
|
8.39 | 8.81 | 8.19 | 8.43 | 8.43 | 5,543,925 |
|
Feb 3, 2026
|
8.38 | 8.55 | 8.30 | 8.43 | 8.43 | 11,675,527 |
|
Feb 2, 2026
|
8.32 | 8.49 | 8.11 | 8.43 | 8.43 | 9,777,418 |
|
Jan 30, 2026
|
8.25 | 8.29 | 8.11 | 8.27 | 8.27 | 5,078,729 |
|
Jan 29, 2026
|
8.12 | 8.27 | 8.08 | 8.12 | 8.12 | 19,216,836 |
|
Jan 28, 2026
|
8.14 | 8.25 | 8.04 | 8.15 | 8.15 | 4,864,615 |
|
Jan 27, 2026
|
8.16 | 8.40 | 8.00 | 8.15 | 8.15 | 22,070,854 |
|
Jan 26, 2026
|
8.22 | 8.30 | 8.08 | 8.14 | 8.14 | 4,132,686 |
|
Jan 23, 2026
|
8.34 | 8.53 | 8.17 | 8.38 | 8.38 | 3,693,494 |
|
Jan 22, 2026
|
8.48 | 8.51 | 8.25 | 8.38 | 8.38 | 5,884,136 |
|
Jan 21, 2026
|
7.99 | 8.27 | 7.85 | 8.22 | 8.22 | 6,153,837 |
|
Jan 20, 2026
|
8.24 | 8.35 | 8.00 | 8.09 | 8.09 | 5,445,254 |
|
Jan 19, 2026
|
8.29 | 8.30 | 8.01 | 8.29 | 8.29 | 7,259,230 |
|
Jan 16, 2026
|
8.63 | 8.73 | 8.39 | 8.39 | 8.39 | 22,102,181 |
|
Jan 15, 2026
|
8.75 | 8.84 | 8.44 | 8.66 | 8.66 | 3,956,021 |
|
Jan 14, 2026
|
8.68 | 8.93 | 8.33 | 8.67 | 8.67 | 6,760,511 |
|
Jan 13, 2026
|
8.96 | 9.27 | 8.65 | 8.67 | 8.67 | 10,356,264 |
|
Jan 12, 2026
|
9.35 | 9.36 | 8.96 | 9.40 | 9.40 | 8,632,777 |
|
Jan 9, 2026
|
9.50 | 9.72 | 9.40 | 9.40 | 9.40 | 7,206,361 |
|
Jan 8, 2026
|
9.24 | 9.47 | 8.98 | 9.40 | 9.40 | 6,960,630 |
|
Jan 7, 2026
|
9.50 | 9.56 | 9.26 | 9.27 | 9.27 | 4,073,512 |
|
Jan 6, 2026
|
9.64 | 9.77 | 9.34 | 9.46 | 9.46 | 4,734,415 |
|
Jan 5, 2026
|
9.77 | 9.85 | 9.58 | 9.62 | 9.62 | 5,204,215 |
|
Jan 2, 2026
|
9.28 | 9.72 | 9.19 | 9.69 | 9.69 | 7,820,730 |
|
Dec 31, 2025
|
9.41 | 9.43 | 9.29 | 9.41 | 9.41 | 17,031 |
|
Dec 30, 2025
|
9.38 | 9.52 | 9.35 | 9.46 | 9.46 | 2,486,388 |
|
Dec 29, 2025
|
9.38 | 9.44 | 9.33 | 9.36 | 9.36 | 2,328,144 |
|
Dec 24, 2025
|
9.36 | 9.44 | 9.37 | 9.36 | 9.36 | 25,431 |
|
Dec 23, 2025
|
9.42 | 9.58 | 9.38 | 9.40 | 9.40 | 4,418,112 |
|
Dec 22, 2025
|
9.84 | 9.94 | 9.36 | 9.91 | 9.91 | 12,933,333 |
|
Dec 19, 2025
|
9.95 | 10.05 | 9.64 | 9.91 | 9.91 | 8,146,257 |
|
Dec 18, 2025
|
9.94 | 10.07 | 9.67 | 10.03 | 10.03 | 6,751,648 |
|
Dec 17, 2025
|
10.12 | 10.16 | 9.93 | 10.10 | 10.10 | 4,349,922 |
|
Dec 16, 2025
|
10.16 | 10.33 | 10.04 | 10.10 | 10.10 | 4,379,618 |
|
Dec 15, 2025
|
10.05 | 10.27 | 10.01 | 10.10 | 10.10 | 10,923,709 |
|
Dec 12, 2025
|
10.06 | 10.29 | 9.83 | 10.06 | 10.06 | 6,893,673 |
|
Dec 11, 2025
|
10.36 | 10.30 | 9.82 | 10.00 | 10.00 | 7,658,078 |
|
Dec 10, 2025
|
10.02 | 10.20 | 10.02 | 10.13 | 10.13 | 3,695,110 |
|
Dec 9, 2025
|
10.23 | 10.33 | 10.08 | 10.28 | 10.28 | 4,975,597 |
|
Dec 8, 2025
|
10.33 | 10.43 | 10.23 | 10.28 | 10.28 | 3,058,459 |
|
Dec 5, 2025
|
10.15 | 10.49 | 10.23 | 10.45 | 10.45 | 6,986,939 |
|
Dec 4, 2025
|
9.84 | 10.31 | 9.82 | 9.81 | 9.81 | 15,005,971 |
|
Dec 3, 2025
|
9.41 | 9.90 | 9.30 | 9.81 | 9.81 | 9,525,071 |
|
Dec 2, 2025
|
9.17 | 9.25 | 8.92 | 9.14 | 9.14 | 3,563,474 |
|
Dec 1, 2025
|
9.18 | 9.32 | 9.03 | 8.91 | 8.91 | 3,980,284 |
|
Nov 28, 2025
|
8.92 | 9.21 | 8.70 | 8.91 | 8.91 | 3,261,792 |
|
Nov 27, 2025
|
8.91 | 9.13 | 8.90 | 8.91 | 8.91 | 3,223,218 |
|
Nov 26, 2025
|
9.09 | 9.12 | 8.85 | 9.06 | 9.06 | 4,649,173 |
|
Nov 25, 2025
|
8.81 | 9.13 | 8.56 | 9.06 | 9.06 | 4,530,372 |
|
Nov 24, 2025
|
8.57 | 8.92 | 8.59 | 8.45 | 8.45 | 6,072,820 |
|
Nov 21, 2025
|
8.01 | 8.49 | 8.01 | 8.45 | 8.45 | 9,689,086 |
|
Nov 20, 2025
|
8.43 | 8.60 | 8.17 | 8.20 | 8.20 | 5,858,044 |
|
Nov 19, 2025
|
8.42 | 8.52 | 8.24 | 9.26 | 9.26 | 2,964,740 |
|
Nov 18, 2025
|
8.61 | 8.63 | 8.28 | 9.26 | 9.26 | 5,150,376 |
|
Nov 17, 2025
|
8.94 | 9.11 | 8.73 | 9.26 | 9.26 | 3,245,505 |
|
Nov 14, 2025
|
9.13 | 9.41 | 8.86 | 9.26 | 9.26 | 4,675,870 |
|
Nov 13, 2025
|
9.24 | 9.39 | 9.13 | 9.26 | 9.26 | 3,487,059 |
|
Nov 12, 2025
|
9.31 | 9.50 | 8.96 | 9.32 | 9.32 | 3,782,308 |
|
Nov 11, 2025
|
8.97 | 9.39 | 8.89 | 9.32 | 9.32 | 4,822,423 |
|
Nov 10, 2025
|
8.85 | 9.04 | 8.84 | 8.97 | 8.97 | 4,043,984 |
|
Nov 7, 2025
|
8.75 | 8.89 | 8.63 | 8.73 | 8.73 | 2,937,572 |
|
Nov 6, 2025
|
8.90 | 8.97 | 8.63 | 8.84 | 8.84 | 3,946,099 |
|
Nov 5, 2025
|
8.56 | 8.91 | 8.25 | 8.84 | 8.84 | 5,119,217 |
