Paris - Delayed Quote
EUR
Maisons du Monde S.A. (MDM.PA)
0.1850
+0.0020
(+1.09%)
At close: November 6 at 5:35:12 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
0.1824 | 0.1880 | 0.1822 | 0.1850 | 0.1850 | 12,610 |
|
Nov 5, 2026
|
0.1882 | 0.1920 | 0.1830 | 0.1830 | 0.1830 | 23,204 |
|
Nov 4, 2026
|
0.1988 | 0.1988 | 0.1836 | 0.1880 | 0.1880 | 10,402 |
|
Nov 3, 2026
|
0.1990 | 0.1990 | 0.1800 | 0.1844 | 0.1844 | 24,502 |
|
Nov 2, 2026
|
0.1860 | 0.1990 | 0.1850 | 0.1990 | 0.1990 | 16,575 |
|
Oct 30, 2026
|
0.1918 | 0.1918 | 0.1800 | 0.1844 | 0.1844 | 31,203 |
|
Oct 29, 2026
|
0.1940 | 0.1950 | 0.1804 | 0.1948 | 0.1948 | 30,391 |
|
Oct 28, 2026
|
0.1800 | 0.1942 | 0.1800 | 0.1850 | 0.1850 | 69,249 |
|
Oct 27, 2026
|
0.1862 | 0.1930 | 0.1820 | 0.1820 | 0.1820 | 17,184 |
|
Oct 26, 2026
|
0.1950 | 0.1950 | 0.1850 | 0.1862 | 0.1862 | 26,049 |
|
Oct 23, 2026
|
0.1950 | 0.1950 | 0.1850 | 0.1858 | 0.1858 | 20,597 |
|
Oct 22, 2026
|
0.1930 | 0.1930 | 0.1850 | 0.1928 | 0.1928 | 6,001 |
|
Oct 21, 2026
|
0.1800 | 0.1984 | 0.1800 | 0.1832 | 0.1832 | 31,041 |
|
Oct 20, 2026
|
0.1996 | 0.1996 | 0.1848 | 0.1848 | 0.1848 | 19,899 |
|
Oct 19, 2026
|
0.1998 | 0.1998 | 0.1908 | 0.1996 | 0.1996 | 30,122 |
|
Oct 16, 2026
|
0.1900 | 0.2000 | 0.1866 | 0.1998 | 0.1998 | 11,190 |
|
Oct 15, 2026
|
0.2000 | 0.2000 | 0.1866 | 0.1900 | 0.1900 | 14,567 |
|
Oct 14, 2026
|
0.1960 | 0.2000 | 0.1960 | 0.1960 | 0.1960 | 10,592 |
|
Oct 13, 2026
|
0.2030 | 0.2070 | 0.1962 | 0.1970 | 0.1970 | 23,044 |
|
Oct 12, 2026
|
0.2170 | 0.2170 | 0.2010 | 0.2030 | 0.2030 | 6,940 |
|
Oct 9, 2026
|
0.2075 | 0.2150 | 0.2010 | 0.2140 | 0.2140 | 11,103 |
|
Oct 8, 2026
|
0.2040 | 0.2080 | 0.2040 | 0.2080 | 0.2080 | 3,324 |
|
Oct 7, 2026
|
0.2200 | 0.2200 | 0.2050 | 0.2070 | 0.2070 | 5,902 |
|
Oct 6, 2026
|
0.2295 | 0.2295 | 0.2150 | 0.2150 | 0.2150 | 17,792 |
|
Oct 5, 2026
|
0.2040 | 0.2195 | 0.2040 | 0.2195 | 0.2195 | 12,411 |
|
Oct 2, 2026
|
0.2155 | 0.2170 | 0.2100 | 0.2140 | 0.2140 | 63,728 |
|
Oct 1, 2026
|
0.2180 | 0.2300 | 0.2180 | 0.2195 | 0.2195 | 22,198 |
|
Sep 30, 2026
|
0.2260 | 0.2260 | 0.2150 | 0.2250 | 0.2250 | 54,702 |
|
Sep 29, 2026
|
0.2235 | 0.2235 | 0.2205 | 0.2235 | 0.2235 | 5,391 |
|
Sep 28, 2026
|
0.2420 | 0.2420 | 0.2000 | 0.2200 | 0.2200 | 132,300 |
|
Sep 25, 2026
|
0.2420 | 0.2420 | 0.2180 | 0.2385 | 0.2385 | 25,457 |
|
Sep 24, 2026
|
0.2265 | 0.2425 | 0.2110 | 0.2380 | 0.2380 | 28,531 |
|
Sep 23, 2026
|
0.2100 | 0.2280 | 0.2100 | 0.2165 | 0.2165 | 15,591 |
|
Sep 22, 2026
|
0.2350 | 0.2350 | 0.2120 | 0.2180 | 0.2180 | 56,759 |
|
Sep 21, 2026
|
0.2320 | 0.2395 | 0.2300 | 0.2310 | 0.2310 | 30,878 |
|
Sep 18, 2026
|
0.2385 | 0.2385 | 0.2330 | 0.2330 | 0.2330 | 9,407 |
|
Sep 17, 2026
|
0.2400 | 0.2400 | 0.2350 | 0.2360 | 0.2360 | 5,081 |
|
Sep 16, 2026
|
0.2400 | 0.2400 | 0.2320 | 0.2340 | 0.2340 | 3,336 |
|
Sep 15, 2026
|
0.2450 | 0.2450 | 0.2330 | 0.2335 | 0.2335 | 16,611 |
|
Sep 14, 2026
|
0.2470 | 0.2500 | 0.2350 | 0.2395 | 0.2395 | 55,099 |
|
Sep 11, 2026
|
0.2500 | 0.2600 | 0.2390 | 0.2470 | 0.2470 | 32,819 |
|
Sep 10, 2026
|
0.2675 | 0.2675 | 0.2575 | 0.2595 | 0.2595 | 4,089 |
|
Sep 9, 2026
|
0.2700 | 0.2700 | 0.2540 | 0.2575 | 0.2575 | 18,453 |
|
Sep 8, 2026
|
0.2495 | 0.2755 | 0.2495 | 0.2620 | 0.2620 | 125,180 |
|
Sep 7, 2026
|
0.2495 | 0.2495 | 0.2325 | 0.2495 | 0.2495 | 64,398 |
|
Sep 4, 2026
|
0.2230 | 0.2450 | 0.2230 | 0.2255 | 0.2255 | 251,198 |
|
Sep 3, 2026
|
0.2185 | 0.2320 | 0.2175 | 0.2250 | 0.2250 | 24,604 |
|
Sep 2, 2026
|
0.2290 | 0.2290 | 0.2185 | 0.2195 | 0.2195 | 41,767 |
|
Sep 1, 2026
|
0.2160 | 0.2290 | 0.2160 | 0.2250 | 0.2250 | 63,591 |
|
Aug 31, 2026
|
0.2160 | 0.2425 | 0.2160 | 0.2160 | 0.2160 | 190,029 |
|
Aug 28, 2026
|
0.2285 | 0.2285 | 0.2180 | 0.2210 | 0.2210 | 41,467 |
|
Aug 27, 2026
|
0.2425 | 0.2425 | 0.2195 | 0.2210 | 0.2210 | 79,136 |
|
Aug 26, 2026
|
0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 42,360 |
|
Aug 25, 2026
|
0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 67,054 |
|
Aug 24, 2026
|
0.2300 | 0.2310 | 0.2180 | 0.2300 | 0.2300 | 24,941 |
|
Aug 21, 2026
|
0.2480 | 0.2515 | 0.2325 | 0.2400 | 0.2400 | 74,534 |
|
Aug 20, 2026
|
0.2650 | 0.2650 | 0.2395 | 0.2530 | 0.2530 | 121,527 |
|
Aug 19, 2026
|
0.2775 | 0.2775 | 0.2650 | 0.2695 | 0.2695 | 8,757 |
|
Aug 18, 2026
|
0.2835 | 0.2835 | 0.2635 | 0.2675 | 0.2675 | 36,041 |
|
Aug 17, 2026
|
0.2835 | 0.2850 | 0.2650 | 0.2735 | 0.2735 | 77,735 |
|
Aug 14, 2026
|
0.2600 | 0.2750 | 0.2595 | 0.2750 | 0.2750 | 88,206 |
|
Aug 13, 2026
|
0.2815 | 0.2860 | 0.2550 | 0.2550 | 0.2550 | 93,616 |
|
Aug 12, 2026
|
0.2755 | 0.2890 | 0.2550 | 0.2815 | 0.2815 | 296,588 |
|
Aug 11, 2026
|
0.2630 | 0.2890 | 0.2620 | 0.2755 | 0.2755 | 495,167 |
|
Aug 10, 2026
|
0.1748 | 0.2585 | 0.1706 | 0.2200 | 0.2200 | 368,367 |
|
Aug 7, 2026
|
0.1550 | 0.1750 | 0.1500 | 0.1748 | 0.1748 | 234,216 |
|
Aug 6, 2026
|
0.1610 | 0.1638 | 0.1512 | 0.1576 | 0.1576 | 90,702 |
|
Aug 5, 2026
|
0.1560 | 0.1668 | 0.1480 | 0.1510 | 0.1510 | 90,957 |
|
Aug 4, 2026
|
0.1688 | 0.1688 | 0.1580 | 0.1584 | 0.1584 | 78,119 |
|
Aug 3, 2026
|
0.1722 | 0.1752 | 0.1600 | 0.1622 | 0.1622 | 26,238 |
|
Jul 31, 2026
|
0.1688 | 0.1734 | 0.1646 | 0.1646 | 0.1646 | 50,688 |
|
Jul 30, 2026
|
0.1736 | 0.1750 | 0.1708 | 0.1716 | 0.1716 | 29,896 |
|
Jul 29, 2026
|
0.1766 | 0.1766 | 0.1650 | 0.1680 | 0.1680 | 63,940 |
|
Jul 28, 2026
|
0.1750 | 0.1800 | 0.1700 | 0.1714 | 0.1714 | 44,415 |
|
Jul 27, 2026
|
0.1820 | 0.1846 | 0.1796 | 0.1800 | 0.1800 | 34,314 |
|
Jul 24, 2026
|
0.1800 | 0.1848 | 0.1790 | 0.1802 | 0.1802 | 22,476 |
|
Jul 23, 2026
|
0.1800 | 0.1902 | 0.1794 | 0.1800 | 0.1800 | 48,657 |
|
Jul 22, 2026
|
0.1900 | 0.1976 | 0.1778 | 0.1784 | 0.1784 | 22,441 |
|
Jul 21, 2026
|
0.1920 | 0.2000 | 0.1870 | 0.1878 | 0.1878 | 61,188 |
|
Jul 20, 2026
|
0.2030 | 0.2030 | 0.1920 | 0.1920 | 0.1920 | 23,347 |
|
Jul 17, 2026
|
0.2040 | 0.2040 | 0.2000 | 0.2005 | 0.2005 | 20,937 |
|
Jul 16, 2026
|
0.2110 | 0.2110 | 0.2015 | 0.2030 | 0.2030 | 18,547 |
|
Jul 15, 2026
|
0.2100 | 0.2140 | 0.2045 | 0.2045 | 0.2045 | 28,111 |
|
Jul 14, 2026
|
0.2170 | 0.2200 | 0.2110 | 0.2110 | 0.2110 | 21,158 |
|
Jul 13, 2026
|
0.2170 | 0.2230 | 0.2140 | 0.2170 | 0.2170 | 21,326 |
|
Jul 10, 2026
|
0.2150 | 0.2170 | 0.2125 | 0.2130 | 0.2130 | 21,492 |
|
Jul 9, 2026
|
0.2200 | 0.2240 | 0.2155 | 0.2155 | 0.2155 | 9,192 |
|
Jul 8, 2026
|
0.2170 | 0.2250 | 0.2150 | 0.2160 | 0.2160 | 7,704 |
|
Jul 7, 2026
|
0.2270 | 0.2270 | 0.2145 | 0.2190 | 0.2190 | 21,673 |
|
Jul 6, 2026
|
0.2350 | 0.2350 | 0.2175 | 0.2245 | 0.2245 | 119,298 |
|
Jul 3, 2026
|
0.2145 | 0.2280 | 0.2145 | 0.2270 | 0.2270 | 91,901 |
|
Jul 2, 2026
|
0.2205 | 0.2295 | 0.2145 | 0.2145 | 0.2145 | 94,544 |
|
Jul 1, 2026
|
0.2305 | 0.2305 | 0.2220 | 0.2285 | 0.2285 | 11,400 |
|
Jun 30, 2026
|
0.2340 | 0.2340 | 0.2230 | 0.2255 | 0.2255 | 51,785 |
|
Jun 29, 2026
|
0.2500 | 0.2505 | 0.2360 | 0.2380 | 0.2380 | 95,260 |
|
Jun 26, 2026
|
0.2700 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 127,216 |
|
Jun 25, 2026
|
0.2900 | 0.2900 | 0.2720 | 0.2790 | 0.2790 | 46,892 |
|
Jun 24, 2026
|
0.2690 | 0.2950 | 0.2690 | 0.2800 | 0.2800 | 99,112 |
|
Jun 23, 2026
|
0.2935 | 0.3000 | 0.2620 | 0.2790 | 0.2790 | 164,410 |
|
Jun 22, 2026
|
0.2490 | 0.3000 | 0.2490 | 0.2835 | 0.2835 | 494,388 |
|
Jun 19, 2026
|
0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
|
Jun 18, 2026
|
0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
|
Jun 17, 2026
|
0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
|
Jun 16, 2026
|
0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
|
Jun 15, 2026
|
0.4470 | 0.4470 | 0.4365 | 0.4365 | 0.4365 | 6,708 |
|
Jun 12, 2026
|
0.4200 | 0.4370 | 0.4100 | 0.4370 | 0.4370 | 136,603 |
|
Jun 11, 2026
|
0.4510 | 0.4510 | 0.4200 | 0.4200 | 0.4200 | 10,042 |
|
Jun 10, 2026
|
0.4300 | 0.4300 | 0.4230 | 0.4285 | 0.4285 | 7,475 |
|
Jun 9, 2026
|
0.4550 | 0.4550 | 0.4230 | 0.4230 | 0.4230 | 12,665 |
|
Jun 8, 2026
|
0.4550 | 0.4550 | 0.4220 | 0.4330 | 0.4330 | 24,341 |
|
Jun 5, 2026
|
0.4620 | 0.4620 | 0.4400 | 0.4465 | 0.4465 | 81,066 |
|
Jun 4, 2026
|
0.4600 | 0.4670 | 0.4560 | 0.4565 | 0.4565 | 19,894 |
|
Jun 3, 2026
|
0.4655 | 0.4755 | 0.4600 | 0.4600 | 0.4600 | 22,694 |
|
Jun 2, 2026
|
0.4695 | 0.4700 | 0.4620 | 0.4660 | 0.4660 | 15,761 |
|
Jun 1, 2026
|
0.4515 | 0.4695 | 0.4515 | 0.4560 | 0.4560 | 22,286 |
|
May 29, 2026
|
0.4695 | 0.4695 | 0.4580 | 0.4595 | 0.4595 | 25,151 |
|
May 28, 2026
|
0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 22,117 |
|
May 27, 2026
|
0.4800 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 117,628 |
|
May 26, 2026
|
0.4990 | 0.4990 | 0.4800 | 0.4840 | 0.4840 | 15,903 |
|
May 25, 2026
|
0.4810 | 0.4810 | 0.4690 | 0.4795 | 0.4795 | 9,419 |
|
May 22, 2026
|
0.5000 | 0.5000 | 0.4710 | 0.4710 | 0.4710 | 138,426 |
|
May 21, 2026
|
0.4990 | 0.4990 | 0.4860 | 0.4900 | 0.4900 | 11,926 |
|
May 20, 2026
|
0.4990 | 0.5000 | 0.4890 | 0.4890 | 0.4890 | 37,640 |
|
May 19, 2026
|
0.5200 | 0.5240 | 0.4725 | 0.4850 | 0.4850 | 108,059 |
|
May 18, 2026
|
0.5300 | 0.5300 | 0.5040 | 0.5200 | 0.5200 | 25,837 |
|
May 15, 2026
|
0.5410 | 0.5410 | 0.5100 | 0.5200 | 0.5200 | 46,713 |
|
May 14, 2026
|
0.5580 | 0.5580 | 0.5240 | 0.5310 | 0.5310 | 78,212 |
|
May 13, 2026
|
0.5700 | 0.5700 | 0.5540 | 0.5540 | 0.5540 | 27,343 |
|
May 12, 2026
|
0.5600 | 0.5680 | 0.5500 | 0.5680 | 0.5680 | 57,493 |
|
May 11, 2026
|
0.5600 | 0.5640 | 0.5500 | 0.5640 | 0.5640 | 37,425 |
|
May 8, 2026
|
0.5660 | 0.5740 | 0.5500 | 0.5540 | 0.5540 | 54,145 |
|
May 7, 2026
|
0.5520 | 0.5660 | 0.5460 | 0.5640 | 0.5640 | 12,721 |
|
May 6, 2026
|
0.5600 | 0.5600 | 0.5500 | 0.5510 | 0.5510 | 5,317 |
|
May 5, 2026
|
0.5720 | 0.5770 | 0.5400 | 0.5500 | 0.5500 | 61,202 |
|
May 4, 2026
|
0.5700 | 0.5700 | 0.5480 | 0.5700 | 0.5700 | 39,132 |
|
Apr 30, 2026
|
0.5780 | 0.5780 | 0.5350 | 0.5400 | 0.5400 | 30,523 |
|
Apr 29, 2026
|
0.5780 | 0.5780 | 0.5650 | 0.5650 | 0.5650 | 13,460 |
|
Apr 28, 2026
|
0.6140 | 0.6140 | 0.5530 | 0.5780 | 0.5780 | 90,908 |
|
Apr 27, 2026
|
0.6600 | 0.6600 | 0.5970 | 0.6070 | 0.6070 | 67,196 |
|
Apr 24, 2026
|
0.6500 | 0.6500 | 0.6290 | 0.6300 | 0.6300 | 36,836 |
|
Apr 23, 2026
|
0.6780 | 0.7100 | 0.6390 | 0.6560 | 0.6560 | 96,986 |
|
Apr 22, 2026
|
0.7000 | 0.7160 | 0.6720 | 0.6740 | 0.6740 | 105,810 |
|
Apr 21, 2026
|
0.6620 | 0.7780 | 0.6620 | 0.7300 | 0.7300 | 170,923 |
|
Apr 20, 2026
|
0.7400 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 120,389 |
|
Apr 17, 2026
|
0.8160 | 0.8160 | 0.7320 | 0.7500 | 0.7500 | 165,715 |
|
Apr 16, 2026
|
0.7900 | 0.8010 | 0.7690 | 0.7900 | 0.7900 | 84,125 |
|
Apr 15, 2026
|
0.7400 | 0.7970 | 0.7200 | 0.7880 | 0.7880 | 61,013 |
|
Apr 14, 2026
|
0.7200 | 0.7430 | 0.7170 | 0.7300 | 0.7300 | 24,013 |
|
Apr 13, 2026
|
0.7500 | 0.7500 | 0.6980 | 0.7260 | 0.7260 | 60,580 |
|
Apr 10, 2026
|
0.7850 | 0.8080 | 0.7350 | 0.7500 | 0.7500 | 126,577 |
|
Apr 9, 2026
|
1.0000 | 1.0000 | 0.7800 | 0.7850 | 0.7850 | 292,890 |
|
Apr 8, 2026
|
1.0700 | 1.1700 | 1.0100 | 1.1000 | 1.1000 | 59,249 |
|
Apr 7, 2026
|
1.1500 | 1.1600 | 1.0400 | 1.0500 | 1.0500 | 49,115 |
|
Apr 2, 2026
|
1.2500 | 1.2500 | 1.1540 | 1.1600 | 1.1600 | 93,899 |
|
Apr 1, 2026
|
1.4400 | 1.4400 | 1.3000 | 1.3000 | 1.3000 | 32,634 |
|
Mar 31, 2026
|
1.3600 | 1.4960 | 1.3340 | 1.4000 | 1.4000 | 376,259 |
|
Mar 30, 2026
|
0.8300 | 1.1000 | 0.8300 | 1.1000 | 1.1000 | 92,049 |
|
Mar 27, 2026
|
0.7850 | 0.8620 | 0.7520 | 0.8000 | 0.8000 | 76,315 |
|
Mar 26, 2026
|
0.9010 | 0.9150 | 0.8350 | 0.8350 | 0.8350 | 53,087 |
|
Mar 25, 2026
|
0.9500 | 0.9780 | 0.9010 | 0.9050 | 0.9050 | 50,663 |
|
Mar 24, 2026
|
1.0160 | 1.0240 | 0.9260 | 0.9400 | 0.9400 | 32,002 |
|
Mar 23, 2026
|
1.0120 | 1.0260 | 1.0060 | 1.0060 | 1.0060 | 16,696 |
|
Mar 20, 2026
|
1.0520 | 1.0520 | 1.0160 | 1.0160 | 1.0160 | 36,889 |
|
Mar 19, 2026
|
1.1100 | 1.1240 | 1.0420 | 1.0420 | 1.0420 | 28,247 |
|
Mar 18, 2026
|
1.1780 | 1.1780 | 1.1000 | 1.1000 | 1.1000 | 38,705 |
|
Mar 17, 2026
|
1.1900 | 1.2040 | 1.1800 | 1.1800 | 1.1800 | 12,125 |
|
Mar 16, 2026
|
1.2580 | 1.2580 | 1.2000 | 1.2000 | 1.2000 | 14,921 |
|
Mar 13, 2026
|
1.2500 | 1.2520 | 1.2200 | 1.2400 | 1.2400 | 7,070 |
|
Mar 12, 2026
|
1.2820 | 1.2820 | 1.2300 | 1.2500 | 1.2500 | 7,877 |
|
Mar 11, 2026
|
1.3000 | 1.3000 | 1.2800 | 1.2820 | 1.2820 | 1,895 |
|
Mar 10, 2026
|
1.2620 | 1.2900 | 1.2620 | 1.2900 | 1.2900 | 7,697 |
|
Mar 9, 2026
|
1.3200 | 1.3200 | 1.2500 | 1.2720 | 1.2720 | 21,272 |
|
Mar 6, 2026
|
1.3240 | 1.3440 | 1.3240 | 1.3300 | 1.3300 | 12,982 |
|
Mar 5, 2026
|
1.3580 | 1.3580 | 1.3280 | 1.3280 | 1.3280 | 6,949 |
|
Mar 4, 2026
|
1.3560 | 1.3600 | 1.3460 | 1.3580 | 1.3580 | 2,350 |
|
Mar 3, 2026
|
1.4180 | 1.4180 | 1.3560 | 1.3560 | 1.3560 | 15,980 |
|
Mar 2, 2026
|
1.3480 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 13,520 |
|
Feb 27, 2026
|
1.3500 | 1.3880 | 1.3500 | 1.3520 | 1.3520 | 5,141 |
|
Feb 26, 2026
|
1.3840 | 1.3940 | 1.3500 | 1.3800 | 1.3800 | 22,812 |
|
Feb 25, 2026
|
1.3340 | 1.3840 | 1.3200 | 1.3840 | 1.3840 | 26,106 |
|
Feb 24, 2026
|
1.3960 | 1.4020 | 1.3300 | 1.3340 | 1.3340 | 42,455 |
|
Feb 23, 2026
|
1.4560 | 1.4560 | 1.3960 | 1.3960 | 1.3960 | 28,691 |
|
Feb 20, 2026
|
1.4300 | 1.4300 | 1.4220 | 1.4260 | 1.4260 | 6,492 |
|
Feb 19, 2026
|
1.4200 | 1.4280 | 1.4200 | 1.4240 | 1.4240 | 2,979 |
|
Feb 18, 2026
|
1.4540 | 1.4540 | 1.4280 | 1.4280 | 1.4280 | 18,297 |
|
Feb 17, 2026
|
1.4620 | 1.4620 | 1.3940 | 1.4100 | 1.4100 | 11,776 |
|
Feb 16, 2026
|
1.4560 | 1.4740 | 1.4500 | 1.4520 | 1.4520 | 16,793 |
|
Feb 13, 2026
|
1.5040 | 1.5040 | 1.4500 | 1.4520 | 1.4520 | 30,922 |
|
Feb 12, 2026
|
1.5500 | 1.5580 | 1.4820 | 1.4920 | 1.4920 | 22,372 |
|
Feb 11, 2026
|
1.5600 | 1.5720 | 1.5360 | 1.5520 | 1.5520 | 11,335 |
|
Feb 10, 2026
|
1.5700 | 1.5800 | 1.5600 | 1.5660 | 1.5660 | 12,889 |
|
Feb 9, 2026
|
1.5720 | 1.5820 | 1.5700 | 1.5700 | 1.5700 | 7,200 |
|
Feb 6, 2026
|
1.6080 | 1.6080 | 1.5600 | 1.5720 | 1.5720 | 20,037 |
|
Feb 5, 2026
|
1.6240 | 1.6240 | 1.6000 | 1.6080 | 1.6080 | 14,565 |
|
Feb 4, 2026
|
1.6300 | 1.6440 | 1.6300 | 1.6340 | 1.6340 | 5,561 |
|
Feb 3, 2026
|
1.6700 | 1.6700 | 1.6420 | 1.6420 | 1.6420 | 2,931 |
|
Feb 2, 2026
|
1.6100 | 1.6780 | 1.5860 | 1.6600 | 1.6600 | 23,800 |
|
Jan 30, 2026
|
1.6500 | 1.6500 | 1.5820 | 1.6000 | 1.6000 | 96,725 |
|
Jan 29, 2026
|
1.6860 | 1.7000 | 1.6740 | 1.6740 | 1.6740 | 23,280 |
|
Jan 28, 2026
|
1.6900 | 1.6920 | 1.6740 | 1.6840 | 1.6840 | 19,165 |
|
Jan 27, 2026
|
1.7100 | 1.7140 | 1.6600 | 1.7000 | 1.7000 | 264,817 |
|
Jan 26, 2026
|
1.7100 | 1.7340 | 1.7100 | 1.7160 | 1.7160 | 21,827 |
|
Jan 23, 2026
|
1.6840 | 1.7360 | 1.6840 | 1.7000 | 1.7000 | 12,971 |
|
Jan 22, 2026
|
1.7400 | 1.7820 | 1.6700 | 1.6940 | 1.6940 | 64,096 |
|
Jan 21, 2026
|
1.7320 | 1.7500 | 1.7320 | 1.7480 | 1.7480 | 22,719 |
|
Jan 20, 2026
|
1.7340 | 1.7740 | 1.7280 | 1.7400 | 1.7400 | 14,995 |
|
Jan 19, 2026
|
1.7700 | 1.7700 | 1.7360 | 1.7440 | 1.7440 | 19,946 |
|
Jan 16, 2026
|
1.7600 | 1.7800 | 1.7560 | 1.7560 | 1.7560 | 26,777 |
|
Jan 15, 2026
|
1.7500 | 1.8100 | 1.7500 | 1.7720 | 1.7720 | 92,972 |
|
Jan 14, 2026
|
1.7700 | 1.7780 | 1.7520 | 1.7520 | 1.7520 | 7,607 |
|
Jan 13, 2026
|
1.7720 | 1.7920 | 1.7720 | 1.7760 | 1.7760 | 6,984 |
|
Jan 12, 2026
|
1.7700 | 1.7880 | 1.7700 | 1.7820 | 1.7820 | 10,741 |
|
Jan 9, 2026
|
1.8280 | 1.8280 | 1.7540 | 1.7600 | 1.7600 | 27,126 |
|
Jan 8, 2026
|
1.8080 | 1.8280 | 1.7900 | 1.8280 | 1.8280 | 20,199 |
|
Jan 7, 2026
|
1.7600 | 1.8060 | 1.7600 | 1.8000 | 1.8000 | 21,360 |
|
Jan 6, 2026
|
1.7400 | 1.7720 | 1.7380 | 1.7720 | 1.7720 | 31,223 |
|
Jan 5, 2026
|
1.8660 | 1.8680 | 1.7300 | 1.7340 | 1.7340 | 105,659 |
|
Jan 2, 2026
|
1.8800 | 1.8800 | 1.8540 | 1.8740 | 1.8740 | 4,960 |
|
Dec 31, 2025
|
1.8400 | 1.8780 | 1.8400 | 1.8780 | 1.8780 | 11,949 |
|
Dec 30, 2025
|
1.8880 | 1.8880 | 1.8100 | 1.8400 | 1.8400 | 31,971 |
|
Dec 29, 2025
|
1.9700 | 1.9700 | 1.8800 | 1.8820 | 1.8820 | 23,393 |
|
Dec 24, 2025
|
1.9580 | 1.9880 | 1.9180 | 1.9300 | 1.9300 | 18,993 |
|
Dec 23, 2025
|
1.9800 | 1.9880 | 1.9200 | 1.9680 | 1.9680 | 15,975 |
|
Dec 22, 2025
|
2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 6,220 |
|
Dec 19, 2025
|
1.9600 | 2.0100 | 1.9240 | 2.0000 | 2.0000 | 35,086 |
|
Dec 18, 2025
|
1.9000 | 1.9500 | 1.8980 | 1.9500 | 1.9500 | 26,409 |
|
Dec 17, 2025
|
1.9160 | 1.9360 | 1.8620 | 1.9300 | 1.9300 | 26,635 |
|
Dec 16, 2025
|
2.0000 | 2.0000 | 1.8460 | 1.9260 | 1.9260 | 62,677 |
|
Dec 15, 2025
|
2.0500 | 2.0500 | 2.0050 | 2.0050 | 2.0050 | 8,762 |
|
Dec 12, 2025
|
2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 11,727 |
|
Dec 11, 2025
|
2.0100 | 2.0400 | 1.9720 | 2.0400 | 2.0400 | 9,092 |
|
Dec 10, 2025
|
2.0150 | 2.0150 | 1.9600 | 2.0000 | 2.0000 | 11,263 |
|
Dec 9, 2025
|
2.0550 | 2.0550 | 1.9940 | 2.0250 | 2.0250 | 11,698 |
|
Dec 8, 2025
|
2.0000 | 2.0600 | 1.9620 | 2.0450 | 2.0450 | 40,593 |
|
Dec 5, 2025
|
1.9800 | 1.9900 | 1.9660 | 1.9740 | 1.9740 | 7,375 |
|
Dec 4, 2025
|
1.9740 | 1.9800 | 1.9640 | 1.9720 | 1.9720 | 4,466 |
|
Dec 3, 2025
|
1.9600 | 1.9800 | 1.9600 | 1.9740 | 1.9740 | 2,766 |
|
Dec 2, 2025
|
1.9700 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 18,614 |
|
Dec 1, 2025
|
2.0700 | 2.0700 | 1.9640 | 1.9700 | 1.9700 | 20,190 |
|
Nov 28, 2025
|
1.9960 | 2.1000 | 1.9600 | 2.0600 | 2.0600 | 51,139 |
|
Nov 27, 2025
|
1.9800 | 2.0200 | 1.9560 | 1.9860 | 1.9860 | 8,630 |
|
Nov 26, 2025
|
1.9400 | 2.0700 | 1.9340 | 1.9500 | 1.9500 | 93,950 |
|
Nov 25, 2025
|
1.9200 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 6,973 |
|
Nov 24, 2025
|
1.8260 | 1.9400 | 1.8260 | 1.9000 | 1.9000 | 21,231 |
|
Nov 21, 2025
|
1.8200 | 1.8360 | 1.7560 | 1.8360 | 1.8360 | 43,691 |
|
Nov 20, 2025
|
1.8300 | 1.8520 | 1.8300 | 1.8300 | 1.8300 | 10,586 |
|
Nov 19, 2025
|
1.9220 | 1.9240 | 1.8280 | 1.8300 | 1.8300 | 43,310 |
|
Nov 18, 2025
|
1.9540 | 1.9540 | 1.9300 | 1.9320 | 1.9320 | 5,487 |
|
Nov 17, 2025
|
1.9600 | 1.9600 | 1.9420 | 1.9440 | 1.9440 | 2,424 |
|
Nov 14, 2025
|
2.0150 | 2.0150 | 1.9280 | 1.9520 | 1.9520 | 12,324 |
|
Nov 13, 2025
|
2.0000 | 2.0700 | 2.0000 | 2.0050 | 2.0050 | 19,715 |
|
Nov 12, 2025
|
1.9500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 42,840 |
|
Nov 11, 2025
|
1.9160 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 12,483 |
|
Nov 10, 2025
|
1.9000 | 1.9200 | 1.8820 | 1.9100 | 1.9100 | 9,823 |
|
Nov 7, 2025
|
1.8940 | 1.9140 | 1.8900 | 1.8900 | 1.8900 | 6,174 |
|
Nov 6, 2025
|
1.9040 | 1.9040 | 1.8840 | 1.8840 | 1.8840 | 4,790 |
