MCE - Delayed Quote
EUR
eDreams ODIGEO S.A. (EDR.MC)
4.7200
-0.0800
(-1.67%)
At close: October 30 at 5:37:32 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.7500 | 4.8450 | 4.7100 | 4.7200 | 4.7200 | 202,000 |
|
Oct 29, 2026
|
4.8400 | 4.8850 | 4.7300 | 4.8000 | 4.8000 | 191,574 |
|
Oct 28, 2026
|
4.7450 | 4.8100 | 4.7450 | 4.7850 | 4.7850 | 189,163 |
|
Oct 27, 2026
|
4.8450 | 4.8450 | 4.7500 | 4.7700 | 4.7700 | 148,524 |
|
Oct 26, 2026
|
4.7200 | 4.8750 | 4.6550 | 4.8350 | 4.8350 | 300,791 |
|
Oct 23, 2026
|
4.8000 | 4.8050 | 4.7100 | 4.7550 | 4.7550 | 165,674 |
|
Oct 22, 2026
|
4.7500 | 4.8450 | 4.6900 | 4.8450 | 4.8450 | 196,855 |
|
Oct 21, 2026
|
4.7800 | 4.9150 | 4.7300 | 4.8100 | 4.8100 | 317,470 |
|
Oct 20, 2026
|
4.7650 | 4.8950 | 4.6850 | 4.8550 | 4.8550 | 332,358 |
|
Oct 19, 2026
|
4.9000 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | 352,928 |
|
Oct 16, 2026
|
4.8500 | 4.9800 | 4.7850 | 4.9450 | 4.9450 | 583,520 |
|
Oct 15, 2026
|
4.6300 | 4.8300 | 4.6300 | 4.8050 | 4.8050 | 291,157 |
|
Oct 14, 2026
|
4.8000 | 4.8000 | 4.6550 | 4.6850 | 4.6850 | 249,080 |
|
Oct 13, 2026
|
4.7000 | 4.7650 | 4.6200 | 4.7450 | 4.7450 | 367,543 |
|
Oct 12, 2026
|
4.6500 | 4.6950 | 4.5900 | 4.6150 | 4.6150 | 153,816 |
|
Oct 9, 2026
|
4.4600 | 4.6500 | 4.4600 | 4.6250 | 4.6250 | 305,899 |
|
Oct 8, 2026
|
4.6450 | 4.6450 | 4.4300 | 4.4350 | 4.4350 | 220,465 |
|
Oct 7, 2026
|
4.6250 | 4.7850 | 4.5150 | 4.5950 | 4.5950 | 452,185 |
|
Oct 6, 2026
|
4.6650 | 4.7250 | 4.6000 | 4.6700 | 4.6700 | 493,205 |
|
Oct 5, 2026
|
4.4900 | 4.5500 | 4.4100 | 4.5100 | 4.5100 | 282,581 |
|
Oct 2, 2026
|
4.3350 | 4.5050 | 4.3300 | 4.4850 | 4.4850 | 352,971 |
|
Oct 1, 2026
|
4.3200 | 4.5000 | 4.2000 | 4.3150 | 4.3150 | 576,688 |
|
Sep 30, 2026
|
4.2050 | 4.3700 | 4.1650 | 4.3350 | 4.3350 | 724,610 |
|
Sep 29, 2026
|
3.9850 | 4.1600 | 3.9400 | 4.1350 | 4.1350 | 558,295 |
|
Sep 28, 2026
|
4.0550 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 321,923 |
|
Sep 25, 2026
|
4.0050 | 4.0800 | 3.9950 | 4.0250 | 4.0250 | 534,686 |
|
Sep 24, 2026
|
4.0200 | 4.0850 | 3.9450 | 3.9800 | 3.9800 | 771,878 |
|
Sep 23, 2026
|
4.3800 | 4.3850 | 4.0700 | 4.0700 | 4.0700 | 810,997 |
|
Sep 22, 2026
|
4.4500 | 4.5400 | 4.3100 | 4.3400 | 4.3400 | 567,890 |
|
Sep 21, 2026
|
4.4850 | 4.5400 | 4.4200 | 4.4750 | 4.4750 | 378,279 |
|
Sep 18, 2026
|
4.5000 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 295,863 |
|
Sep 17, 2026
|
4.5900 | 4.6050 | 4.4700 | 4.4900 | 4.4900 | 240,291 |
|
Sep 16, 2026
|
4.4450 | 4.5750 | 4.3900 | 4.5350 | 4.5350 | 411,447 |
|
Sep 15, 2026
|
4.5000 | 4.5800 | 4.4350 | 4.4450 | 4.4450 | 378,927 |
|
Sep 14, 2026
|
4.5850 | 4.6000 | 4.4850 | 4.5400 | 4.5400 | 507,409 |
|
Sep 11, 2026
|
4.7050 | 4.7400 | 4.6050 | 4.6300 | 4.6300 | 276,324 |
|
Sep 10, 2026
|
4.7550 | 4.8100 | 4.6200 | 4.6900 | 4.6900 | 433,313 |
|
Sep 9, 2026
|
4.9300 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 652,666 |
|
Sep 8, 2026
|
5.1000 | 5.1000 | 4.9550 | 4.9650 | 4.9650 | 298,839 |
|
Sep 7, 2026
|
4.9850 | 5.1300 | 4.9300 | 5.1100 | 5.1100 | 411,120 |
|
Sep 4, 2026
|
5.1600 | 5.3300 | 4.9200 | 4.9550 | 4.9550 | 904,592 |
|
Sep 3, 2026
|
4.8050 | 5.1500 | 4.8000 | 5.1500 | 5.1500 | 767,557 |
|
Sep 2, 2026
|
4.5000 | 4.8750 | 4.2000 | 4.8300 | 4.8300 | 1,376,718 |
|
Sep 1, 2026
|
5.3200 | 5.3200 | 4.6500 | 4.6500 | 4.6500 | 2,485,699 |
|
Aug 31, 2026
|
5.5000 | 5.6300 | 5.4800 | 5.5600 | 5.5600 | 232,463 |
|
Aug 28, 2026
|
5.5500 | 5.5700 | 5.4600 | 5.5500 | 5.5500 | 254,486 |
|
Aug 27, 2026
|
5.5400 | 5.6100 | 5.4900 | 5.5100 | 5.5100 | 260,587 |
|
Aug 26, 2026
|
5.4600 | 5.6200 | 5.4600 | 5.5700 | 5.5700 | 613,749 |
|
Aug 25, 2026
|
5.4000 | 5.4700 | 5.3800 | 5.4600 | 5.4600 | 354,956 |
|
Aug 24, 2026
|
5.5000 | 5.5700 | 5.4000 | 5.4100 | 5.4100 | 304,246 |
|
Aug 21, 2026
|
5.4000 | 5.5100 | 5.3400 | 5.5000 | 5.5000 | 283,742 |
|
Aug 20, 2026
|
5.4700 | 5.5200 | 5.3400 | 5.3400 | 5.3400 | 457,270 |
|
Aug 19, 2026
|
5.4400 | 5.5600 | 5.3700 | 5.5100 | 5.5100 | 486,831 |
|
Aug 18, 2026
|
5.5900 | 5.6000 | 5.4400 | 5.4400 | 5.4400 | 411,012 |
|
Aug 17, 2026
|
5.7000 | 5.7000 | 5.6200 | 5.6200 | 5.6200 | 221,165 |
|
Aug 14, 2026
|
5.7300 | 5.8100 | 5.6700 | 5.7000 | 5.7000 | 531,312 |
|
Aug 13, 2026
|
5.6000 | 5.7100 | 5.5900 | 5.6800 | 5.6800 | 422,102 |
|
Aug 12, 2026
|
5.5000 | 5.6600 | 5.4800 | 5.5200 | 5.5200 | 345,763 |
|
Aug 11, 2026
|
5.3700 | 5.5300 | 5.3200 | 5.5100 | 5.5100 | 381,278 |
|
Aug 10, 2026
|
5.4900 | 5.5300 | 5.3600 | 5.3700 | 5.3700 | 505,350 |
|
Aug 7, 2026
|
5.6200 | 5.6500 | 5.4900 | 5.5400 | 5.5400 | 506,779 |
|
Aug 6, 2026
|
5.7400 | 5.7500 | 5.6400 | 5.6600 | 5.6600 | 270,103 |
|
Aug 5, 2026
|
5.7800 | 5.7800 | 5.6600 | 5.7100 | 5.7100 | 317,082 |
|
Aug 4, 2026
|
5.7000 | 5.7800 | 5.6100 | 5.7300 | 5.7300 | 465,103 |
|
Aug 3, 2026
|
5.5100 | 5.7700 | 5.5100 | 5.6800 | 5.6800 | 675,680 |
|
Jul 31, 2026
|
5.5500 | 5.5500 | 5.4400 | 5.4400 | 5.4400 | 364,830 |
|
Jul 30, 2026
|
5.3200 | 5.5700 | 5.2200 | 5.5400 | 5.5400 | 701,750 |
|
Jul 29, 2026
|
5.2500 | 5.4000 | 5.1700 | 5.3500 | 5.3500 | 702,570 |
|
Jul 28, 2026
|
5.2500 | 5.2900 | 5.1600 | 5.2300 | 5.2300 | 465,519 |
|
Jul 27, 2026
|
5.0900 | 5.2600 | 5.0900 | 5.1900 | 5.1900 | 1,391,124 |
|
Jul 24, 2026
|
4.9300 | 5.0400 | 4.8500 | 5.0200 | 5.0200 | 642,066 |
|
Jul 23, 2026
|
5.1400 | 5.1400 | 4.8750 | 4.8900 | 4.8900 | 779,611 |
|
Jul 22, 2026
|
5.1300 | 5.2300 | 5.0300 | 5.1200 | 5.1200 | 738,037 |
|
Jul 21, 2026
|
5.0600 | 5.1600 | 4.9900 | 5.1100 | 5.1100 | 408,137 |
|
Jul 20, 2026
|
4.9900 | 5.0900 | 4.9750 | 5.0400 | 5.0400 | 245,057 |
|
Jul 17, 2026
|
5.0500 | 5.1100 | 4.9700 | 4.9900 | 4.9900 | 366,386 |
|
Jul 16, 2026
|
4.9000 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 619,502 |
|
Jul 15, 2026
|
4.8850 | 4.9500 | 4.8350 | 4.9500 | 4.9500 | 242,125 |
|
Jul 14, 2026
|
4.8050 | 4.9650 | 4.6850 | 4.9550 | 4.9550 | 863,774 |
|
Jul 13, 2026
|
4.9350 | 5.0300 | 4.8600 | 4.9150 | 4.9150 | 330,005 |
|
Jul 10, 2026
|
5.0100 | 5.0800 | 4.8650 | 4.9950 | 4.9950 | 661,677 |
|
Jul 9, 2026
|
4.9400 | 5.0100 | 4.8100 | 5.0100 | 5.0100 | 758,498 |
|
Jul 8, 2026
|
5.1600 | 5.1600 | 4.7500 | 4.8100 | 4.8100 | 1,504,433 |
|
Jul 7, 2026
|
5.0600 | 5.2300 | 5.0500 | 5.2100 | 5.2100 | 764,841 |
|
Jul 6, 2026
|
4.9300 | 5.0600 | 4.9300 | 5.0500 | 5.0500 | 555,946 |
|
Jul 3, 2026
|
4.9000 | 4.9800 | 4.8400 | 4.9500 | 4.9500 | 694,296 |
|
Jul 2, 2026
|
4.9200 | 5.0000 | 4.8350 | 4.9350 | 4.9350 | 1,091,187 |
|
Jul 1, 2026
|
4.7300 | 4.8900 | 4.7000 | 4.8900 | 4.8900 | 955,089 |
|
Jun 30, 2026
|
4.7450 | 4.8000 | 4.6100 | 4.7000 | 4.7000 | 738,610 |
|
Jun 29, 2026
|
4.6750 | 4.7800 | 4.6050 | 4.7100 | 4.7100 | 877,906 |
|
Jun 26, 2026
|
4.7100 | 4.7100 | 4.4850 | 4.6400 | 4.6400 | 935,853 |
|
Jun 25, 2026
|
4.5950 | 4.7300 | 4.5750 | 4.7100 | 4.7100 | 1,107,006 |
|
Jun 24, 2026
|
4.4850 | 4.5650 | 4.3800 | 4.5500 | 4.5500 | 582,385 |
|
Jun 23, 2026
|
4.4700 | 4.5750 | 4.4400 | 4.5250 | 4.5250 | 540,954 |
|
Jun 22, 2026
|
4.4700 | 4.6350 | 4.4350 | 4.4750 | 4.4750 | 759,627 |
|
Jun 19, 2026
|
4.4200 | 4.5000 | 4.3900 | 4.4700 | 4.4700 | 608,726 |
|
Jun 18, 2026
|
4.6000 | 4.6200 | 4.4400 | 4.4400 | 4.4400 | 617,017 |
|
Jun 17, 2026
|
4.5850 | 4.6400 | 4.5250 | 4.5700 | 4.5700 | 618,770 |
|
Jun 16, 2026
|
4.6650 | 4.7350 | 4.5300 | 4.5950 | 4.5950 | 723,155 |
|
Jun 15, 2026
|
4.7100 | 4.8200 | 4.6150 | 4.6800 | 4.6800 | 1,104,015 |
|
Jun 12, 2026
|
4.3250 | 4.5450 | 4.3250 | 4.4900 | 4.4900 | 1,339,685 |
|
Jun 11, 2026
|
4.3150 | 4.3150 | 4.1800 | 4.2000 | 4.2000 | 1,167,205 |
|
Jun 10, 2026
|
4.5000 | 4.5550 | 4.3500 | 4.3650 | 4.3650 | 830,883 |
|
Jun 9, 2026
|
4.5000 | 4.6900 | 4.4450 | 4.4900 | 4.4900 | 1,052,754 |
|
Jun 8, 2026
|
4.4700 | 4.5000 | 4.2850 | 4.5000 | 4.5000 | 1,201,009 |
|
Jun 5, 2026
|
4.5550 | 4.6400 | 4.4750 | 4.5550 | 4.5550 | 1,123,675 |
|
Jun 4, 2026
|
4.5000 | 4.7000 | 4.4750 | 4.5950 | 4.5950 | 1,288,591 |
|
Jun 3, 2026
|
4.5650 | 4.7150 | 4.3600 | 4.4900 | 4.4900 | 1,876,676 |
|
Jun 2, 2026
|
4.4300 | 4.6800 | 4.3600 | 4.5800 | 4.5800 | 2,198,407 |
|
Jun 1, 2026
|
4.3200 | 4.4500 | 4.1300 | 4.3600 | 4.3600 | 2,678,003 |
|
May 29, 2026
|
3.8000 | 4.3450 | 3.7800 | 4.1800 | 4.1800 | 7,920,194 |
|
May 28, 2026
|
3.5000 | 3.8400 | 3.4650 | 3.7850 | 3.7850 | 3,768,404 |
|
May 27, 2026
|
3.3450 | 3.4350 | 3.3300 | 3.4000 | 3.4000 | 999,494 |
|
May 26, 2026
|
3.3450 | 3.4200 | 3.3050 | 3.3350 | 3.3350 | 1,014,560 |
|
May 25, 2026
|
3.3800 | 3.4700 | 3.3250 | 3.3500 | 3.3500 | 1,454,172 |
|
May 22, 2026
|
3.3850 | 3.4200 | 3.2550 | 3.2600 | 3.2600 | 917,140 |
|
May 21, 2026
|
3.2550 | 3.4250 | 3.2200 | 3.3650 | 3.3650 | 1,176,687 |
|
May 20, 2026
|
3.1900 | 3.2900 | 3.1400 | 3.2400 | 3.2400 | 834,691 |
|
May 19, 2026
|
3.2200 | 3.2350 | 3.1600 | 3.1850 | 3.1850 | 535,835 |
|
May 18, 2026
|
3.1600 | 3.2750 | 3.1200 | 3.1950 | 3.1950 | 687,907 |
|
May 15, 2026
|
3.2400 | 3.2650 | 3.1100 | 3.1900 | 3.1900 | 810,666 |
|
May 14, 2026
|
3.1850 | 3.3000 | 3.1450 | 3.2650 | 3.2650 | 895,839 |
|
May 13, 2026
|
3.3500 | 3.3500 | 3.1450 | 3.1450 | 3.1450 | 833,453 |
|
May 12, 2026
|
3.3500 | 3.3850 | 3.3050 | 3.3050 | 3.3050 | 511,183 |
|
May 11, 2026
|
3.3750 | 3.4600 | 3.3750 | 3.4100 | 3.4100 | 390,077 |
|
May 8, 2026
|
3.5650 | 3.5650 | 3.4050 | 3.4050 | 3.4050 | 604,603 |
|
May 7, 2026
|
3.5500 | 3.6000 | 3.4650 | 3.5250 | 3.5250 | 835,766 |
|
May 6, 2026
|
3.5100 | 3.6750 | 3.4400 | 3.5150 | 3.5150 | 1,608,525 |
|
May 5, 2026
|
3.4950 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 512,734 |
|
May 4, 2026
|
3.6100 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 685,445 |
|
Apr 30, 2026
|
3.3300 | 3.5000 | 3.3000 | 3.4850 | 3.4850 | 563,941 |
|
Apr 29, 2026
|
3.4400 | 3.4750 | 3.3650 | 3.3650 | 3.3650 | 388,639 |
|
Apr 28, 2026
|
3.3150 | 3.4900 | 3.2800 | 3.4350 | 3.4350 | 894,859 |
|
Apr 27, 2026
|
3.2600 | 3.3550 | 3.2450 | 3.2800 | 3.2800 | 560,200 |
|
Apr 24, 2026
|
3.4000 | 3.4000 | 3.2250 | 3.2350 | 3.2350 | 1,049,972 |
|
Apr 23, 2026
|
3.5000 | 3.5000 | 3.3800 | 3.4100 | 3.4100 | 838,034 |
|
Apr 22, 2026
|
3.7750 | 3.7750 | 3.5200 | 3.5200 | 3.5200 | 1,362,823 |
|
Apr 21, 2026
|
3.8000 | 3.8850 | 3.7300 | 3.7550 | 3.7550 | 1,065,806 |
|
Apr 20, 2026
|
3.6400 | 3.7650 | 3.5600 | 3.7250 | 3.7250 | 1,022,715 |
|
Apr 17, 2026
|
3.6300 | 3.7700 | 3.5400 | 3.7150 | 3.7150 | 1,538,188 |
|
Apr 16, 2026
|
3.5450 | 3.7250 | 3.5300 | 3.6050 | 3.6050 | 1,269,281 |
|
Apr 15, 2026
|
3.5200 | 3.5450 | 3.4050 | 3.4900 | 3.4900 | 638,803 |
|
Apr 14, 2026
|
3.3450 | 3.5100 | 3.3300 | 3.4900 | 3.4900 | 1,645,850 |
|
Apr 13, 2026
|
3.1500 | 3.3250 | 3.1000 | 3.2950 | 3.2950 | 685,970 |
|
Apr 10, 2026
|
3.2450 | 3.2950 | 3.1750 | 3.2100 | 3.2100 | 684,941 |
|
Apr 9, 2026
|
3.2400 | 3.2450 | 3.1600 | 3.1850 | 3.1850 | 607,396 |
|
Apr 8, 2026
|
3.3000 | 3.3900 | 3.2100 | 3.2900 | 3.2900 | 1,810,748 |
|
Apr 7, 2026
|
3.2100 | 3.2900 | 3.0300 | 3.0600 | 3.0600 | 1,244,672 |
|
Apr 2, 2026
|
3.1650 | 3.2350 | 3.0700 | 3.2200 | 3.2200 | 746,297 |
|
Apr 1, 2026
|
3.1500 | 3.2300 | 3.0900 | 3.2200 | 3.2200 | 915,708 |
|
Mar 31, 2026
|
3.0900 | 3.0950 | 3.0500 | 3.0700 | 3.0700 | 294,503 |
|
Mar 30, 2026
|
2.9950 | 3.0850 | 2.9800 | 3.0700 | 3.0700 | 353,158 |
|
Mar 27, 2026
|
3.0100 | 3.0300 | 2.9400 | 3.0050 | 3.0050 | 472,742 |
|
Mar 26, 2026
|
3.0900 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 560,915 |
|
Mar 25, 2026
|
3.0500 | 3.2050 | 3.0500 | 3.1200 | 3.1200 | 626,111 |
|
Mar 24, 2026
|
3.0850 | 3.1100 | 2.9700 | 3.0250 | 3.0250 | 657,336 |
|
Mar 23, 2026
|
2.9200 | 3.1500 | 2.8500 | 3.0500 | 3.0500 | 882,846 |
|
Mar 20, 2026
|
2.9850 | 3.0350 | 2.9600 | 2.9600 | 2.9600 | 376,810 |
|
Mar 19, 2026
|
3.0300 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 365,207 |
|
Mar 18, 2026
|
3.0350 | 3.1550 | 3.0300 | 3.0550 | 3.0550 | 478,082 |
|
Mar 17, 2026
|
3.0400 | 3.0800 | 2.9600 | 2.9950 | 2.9950 | 390,297 |
|
Mar 16, 2026
|
2.9800 | 3.0600 | 2.9200 | 3.0100 | 3.0100 | 404,738 |
|
Mar 13, 2026
|
2.9300 | 3.0300 | 2.8900 | 2.9750 | 2.9750 | 449,609 |
|
Mar 12, 2026
|
3.0950 | 3.0950 | 2.9500 | 2.9550 | 2.9550 | 850,266 |
|
Mar 11, 2026
|
3.1400 | 3.2100 | 3.1000 | 3.1150 | 3.1150 | 554,821 |
|
Mar 10, 2026
|
3.1350 | 3.2250 | 3.1200 | 3.1650 | 3.1650 | 946,850 |
|
Mar 9, 2026
|
2.9750 | 3.0700 | 2.9150 | 3.0300 | 3.0300 | 595,962 |
|
Mar 6, 2026
|
3.0200 | 3.1700 | 3.0100 | 3.0750 | 3.0750 | 1,028,973 |
|
Mar 5, 2026
|
2.8500 | 3.0500 | 2.7850 | 2.9700 | 2.9700 | 1,178,750 |
|
Mar 4, 2026
|
2.7100 | 2.8650 | 2.6800 | 2.8350 | 2.8350 | 773,002 |
|
Mar 3, 2026
|
2.9050 | 2.9550 | 2.7250 | 2.7350 | 2.7350 | 1,537,294 |
|
Mar 2, 2026
|
2.9850 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 1,288,095 |
|
Feb 27, 2026
|
3.4850 | 3.4850 | 3.1100 | 3.1500 | 3.1500 | 2,374,156 |
|
Feb 26, 2026
|
2.9850 | 3.4600 | 2.9800 | 3.4000 | 3.4000 | 3,333,957 |
|
Feb 25, 2026
|
2.8350 | 2.8800 | 2.7500 | 2.8200 | 2.8200 | 1,843,046 |
|
Feb 24, 2026
|
3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 1,903,626 |
|
Feb 23, 2026
|
3.1800 | 3.1800 | 2.9850 | 2.9850 | 2.9850 | 1,364,584 |
|
Feb 20, 2026
|
3.2000 | 3.2550 | 3.1500 | 3.1900 | 3.1900 | 419,545 |
|
Feb 19, 2026
|
3.2800 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 393,350 |
|
Feb 18, 2026
|
3.2700 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 365,691 |
|
Feb 17, 2026
|
3.1800 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 420,410 |
|
Feb 16, 2026
|
3.2000 | 3.2750 | 3.1650 | 3.1650 | 3.1650 | 454,506 |
|
Feb 13, 2026
|
3.1850 | 3.2350 | 3.1500 | 3.1750 | 3.1750 | 360,983 |
|
Feb 12, 2026
|
3.3750 | 3.4050 | 3.1650 | 3.2000 | 3.2000 | 1,120,833 |
|
Feb 11, 2026
|
3.2400 | 3.4350 | 3.2400 | 3.3750 | 3.3750 | 516,482 |
|
Feb 10, 2026
|
3.3250 | 3.3250 | 3.2400 | 3.2550 | 3.2550 | 717,695 |
|
Feb 9, 2026
|
3.2950 | 3.3200 | 3.2400 | 3.3100 | 3.3100 | 228,864 |
|
Feb 6, 2026
|
3.1900 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 639,436 |
|
Feb 5, 2026
|
3.3550 | 3.3900 | 3.1600 | 3.1750 | 3.1750 | 756,786 |
|
Feb 4, 2026
|
3.3400 | 3.4100 | 3.3100 | 3.3550 | 3.3550 | 471,885 |
|
Feb 3, 2026
|
3.5400 | 3.5400 | 3.3300 | 3.3400 | 3.3400 | 765,158 |
|
Feb 2, 2026
|
3.5350 | 3.5550 | 3.4500 | 3.5000 | 3.5000 | 562,531 |
|
Jan 30, 2026
|
3.4950 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 667,398 |
|
Jan 29, 2026
|
3.4800 | 3.5250 | 3.4400 | 3.4500 | 3.4500 | 591,833 |
|
Jan 28, 2026
|
3.3750 | 3.4450 | 3.3500 | 3.4350 | 3.4350 | 231,810 |
|
Jan 27, 2026
|
3.3850 | 3.4200 | 3.3500 | 3.3750 | 3.3750 | 279,758 |
|
Jan 26, 2026
|
3.4900 | 3.4900 | 3.3800 | 3.3900 | 3.3900 | 391,859 |
|
Jan 23, 2026
|
3.5500 | 3.5500 | 3.4500 | 3.4750 | 3.4750 | 278,330 |
|
Jan 22, 2026
|
3.4500 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 465,611 |
|
Jan 21, 2026
|
3.3950 | 3.4300 | 3.3100 | 3.3800 | 3.3800 | 696,461 |
|
Jan 20, 2026
|
3.5150 | 3.5200 | 3.3850 | 3.4050 | 3.4050 | 594,174 |
|
Jan 19, 2026
|
3.5200 | 3.6300 | 3.4900 | 3.5400 | 3.5400 | 627,074 |
|
Jan 16, 2026
|
3.6700 | 3.6750 | 3.5800 | 3.6000 | 3.6000 | 431,644 |
|
Jan 15, 2026
|
3.7100 | 3.7250 | 3.6550 | 3.6650 | 3.6650 | 318,786 |
|
Jan 14, 2026
|
3.7600 | 3.7650 | 3.6750 | 3.7100 | 3.7100 | 459,977 |
|
Jan 13, 2026
|
3.7400 | 3.8300 | 3.7400 | 3.7650 | 3.7650 | 371,711 |
|
Jan 12, 2026
|
3.8500 | 3.8500 | 3.7450 | 3.7600 | 3.7600 | 586,542 |
|
Jan 9, 2026
|
3.9250 | 3.9650 | 3.8000 | 3.8300 | 3.8300 | 660,845 |
|
Jan 8, 2026
|
3.8600 | 4.0400 | 3.8300 | 3.9200 | 3.9200 | 777,615 |
|
Jan 7, 2026
|
3.8950 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 402,485 |
|
Jan 6, 2026
|
3.8600 | 3.9150 | 3.8200 | 3.9050 | 3.9050 | 294,029 |
|
Jan 5, 2026
|
3.9450 | 3.9600 | 3.8000 | 3.8500 | 3.8500 | 797,813 |
|
Jan 2, 2026
|
4.0000 | 4.0100 | 3.9100 | 3.9350 | 3.9350 | 439,034 |
|
Dec 31, 2025
|
3.9550 | 4.0150 | 3.9250 | 3.9900 | 3.9900 | 341,537 |
|
Dec 30, 2025
|
4.0050 | 4.0250 | 3.9250 | 3.9500 | 3.9500 | 450,598 |
|
Dec 29, 2025
|
3.9350 | 4.0400 | 3.9150 | 4.0150 | 4.0150 | 643,245 |
|
Dec 24, 2025
|
3.9350 | 3.9500 | 3.8900 | 3.9350 | 3.9350 | 219,390 |
|
Dec 23, 2025
|
3.8900 | 3.9700 | 3.8700 | 3.9200 | 3.9200 | 400,940 |
|
Dec 22, 2025
|
4.0000 | 4.0000 | 3.8650 | 3.9100 | 3.9100 | 404,738 |
|
Dec 19, 2025
|
3.9600 | 4.0400 | 3.9250 | 3.9850 | 3.9850 | 796,553 |
|
Dec 18, 2025
|
3.9000 | 3.9750 | 3.8450 | 3.9400 | 3.9400 | 490,261 |
|
Dec 17, 2025
|
3.8200 | 4.0200 | 3.8050 | 3.9200 | 3.9200 | 553,773 |
|
Dec 16, 2025
|
3.8600 | 3.9250 | 3.7700 | 3.8100 | 3.8100 | 786,341 |
|
Dec 15, 2025
|
3.9650 | 4.0950 | 3.8250 | 3.8900 | 3.8900 | 1,152,198 |
|
Dec 12, 2025
|
4.0450 | 4.1200 | 3.9850 | 4.0500 | 4.0500 | 777,047 |
|
Dec 11, 2025
|
3.8500 | 4.0700 | 3.8250 | 3.9800 | 3.9800 | 967,415 |
|
Dec 10, 2025
|
3.8400 | 3.9250 | 3.8000 | 3.8700 | 3.8700 | 485,277 |
|
Dec 9, 2025
|
3.7800 | 3.8500 | 3.7600 | 3.8150 | 3.8150 | 379,800 |
|
Dec 8, 2025
|
3.8300 | 3.9000 | 3.7650 | 3.8000 | 3.8000 | 404,803 |
|
Dec 5, 2025
|
3.7500 | 3.8750 | 3.7500 | 3.8200 | 3.8200 | 692,707 |
|
Dec 4, 2025
|
3.9950 | 4.0450 | 3.7200 | 3.7300 | 3.7300 | 1,294,713 |
|
Dec 3, 2025
|
3.8150 | 3.9900 | 3.8150 | 3.9300 | 3.9300 | 1,436,339 |
|
Dec 2, 2025
|
3.5700 | 3.8600 | 3.5650 | 3.8150 | 3.8150 | 1,166,926 |
|
Dec 1, 2025
|
3.6300 | 3.7000 | 3.5700 | 3.5750 | 3.5750 | 796,663 |
|
Nov 28, 2025
|
3.7250 | 3.7950 | 3.6300 | 3.6800 | 3.6800 | 727,624 |
|
Nov 27, 2025
|
3.5850 | 3.7750 | 3.5600 | 3.7050 | 3.7050 | 1,082,606 |
|
Nov 26, 2025
|
3.6200 | 3.6750 | 3.4500 | 3.5600 | 3.5600 | 1,385,031 |
|
Nov 25, 2025
|
3.7000 | 3.7050 | 3.4700 | 3.6500 | 3.6500 | 1,346,647 |
|
Nov 24, 2025
|
3.6200 | 3.8650 | 3.5850 | 3.6600 | 3.6600 | 2,298,107 |
|
Nov 21, 2025
|
3.7000 | 3.7100 | 3.4600 | 3.4950 | 3.4950 | 1,868,620 |
|
Nov 20, 2025
|
3.7800 | 3.9400 | 3.6450 | 3.6800 | 3.6800 | 2,876,121 |
|
Nov 19, 2025
|
5.0300 | 5.0300 | 3.9000 | 3.9000 | 3.9000 | 4,787,030 |
|
Nov 18, 2025
|
7.2000 | 7.2100 | 6.5400 | 6.6400 | 6.6400 | 407,599 |
|
Nov 17, 2025
|
7.3400 | 7.5000 | 7.2900 | 7.2900 | 7.2900 | 261,367 |
|
Nov 14, 2025
|
7.1800 | 7.3300 | 7.0800 | 7.3300 | 7.3300 | 143,593 |
|
Nov 13, 2025
|
7.2200 | 7.3000 | 7.1900 | 7.2100 | 7.2100 | 152,081 |
|
Nov 12, 2025
|
7.2700 | 7.3300 | 7.1800 | 7.2600 | 7.2600 | 119,774 |
|
Nov 11, 2025
|
7.0100 | 7.2100 | 7.0100 | 7.2000 | 7.2000 | 165,041 |
|
Nov 10, 2025
|
7.1600 | 7.2300 | 6.9800 | 7.0500 | 7.0500 | 188,130 |
|
Nov 7, 2025
|
7.1500 | 7.1800 | 7.0400 | 7.0800 | 7.0800 | 105,155 |
|
Nov 6, 2025
|
7.1700 | 7.2400 | 7.0700 | 7.0900 | 7.0900 | 118,175 |
|
Nov 5, 2025
|
7.1800 | 7.2400 | 7.1200 | 7.1800 | 7.1800 | 97,859 |
|
Nov 4, 2025
|
7.2500 | 7.2600 | 7.0900 | 7.1900 | 7.1900 | 131,111 |
|
Nov 3, 2025
|
7.2900 | 7.3500 | 7.2100 | 7.2300 | 7.2300 | 120,212 |
|
Oct 31, 2025
|
7.2600 | 7.3100 | 7.2000 | 7.2600 | 7.2600 | 127,396 |
|
Oct 30, 2025
|
7.2800 | 7.3500 | 7.2200 | 7.3300 | 7.3300 | 154,091 |
