Frankfurt - Delayed Quote
EUR
Verve Group Media SE (VRV.F)
0.9400
-0.0210
(-2.19%)
At close: October 30 at 9:16:42 AM 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 2, 2026
|
0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 6,323 |
|
Oct 30, 2026
|
0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
|
Oct 29, 2026
|
0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
|
Oct 28, 2026
|
0.9920 | 1.0000 | 0.9770 | 0.9770 | 0.9770 | 6,323 |
|
Oct 27, 2026
|
1.0160 | 1.0160 | 0.9920 | 0.9920 | 0.9920 | - |
|
Oct 26, 2026
|
1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
|
Oct 23, 2026
|
1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
|
Oct 22, 2026
|
1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
|
Oct 21, 2026
|
1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
|
Oct 20, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
|
Oct 19, 2026
|
1.0140 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | - |
|
Oct 16, 2026
|
1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
|
Oct 15, 2026
|
0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | - |
|
Oct 14, 2026
|
1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
|
Oct 13, 2026
|
1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
|
Oct 12, 2026
|
1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
|
Oct 9, 2026
|
1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
|
Oct 8, 2026
|
0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | - |
|
Oct 7, 2026
|
0.9807 | 1.0032 | 0.9807 | 1.0032 | 1.0032 | 500 |
|
Oct 6, 2026
|
0.9769 | 1.0396 | 0.9767 | 1.0396 | 1.0396 | - |
|
Oct 5, 2026
|
1.0300 | 1.0300 | 0.9905 | 0.9905 | 0.9905 | 5,100 |
|
Oct 2, 2026
|
1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
|
Oct 1, 2026
|
1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
|
Sep 30, 2026
|
1.0630 | 1.0630 | 1.0630 | 1.0630 | 1.0630 | - |
|
Sep 29, 2026
|
1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
|
Sep 28, 2026
|
1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
|
Sep 25, 2026
|
1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
|
Sep 24, 2026
|
1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
|
Sep 23, 2026
|
1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
|
Sep 22, 2026
|
1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
|
Sep 21, 2026
|
1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
|
Sep 18, 2026
|
1.0620 | 1.0990 | 1.0620 | 1.0900 | 1.0900 | 4,500 |
|
Sep 17, 2026
|
1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
|
Sep 16, 2026
|
1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
|
Sep 15, 2026
|
1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
|
Sep 14, 2026
|
1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
|
Sep 11, 2026
|
1.0720 | 1.0720 | 1.0140 | 1.0200 | 1.0200 | 26,000 |
|
Sep 10, 2026
|
1.0810 | 1.0810 | 1.0710 | 1.0710 | 1.0710 | 500 |
|
Sep 9, 2026
|
1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
|
Sep 8, 2026
|
1.0810 | 1.0990 | 1.0810 | 1.0990 | 1.0990 | 400 |
|
Sep 7, 2026
|
1.0710 | 1.0990 | 1.0710 | 1.0990 | 1.0990 | 3,600 |
|
Sep 4, 2026
|
1.0820 | 1.0820 | 1.0710 | 1.0710 | 1.0710 | 8,650 |
|
Sep 3, 2026
|
1.0930 | 1.0930 | 1.0880 | 1.0880 | 1.0880 | - |
|
Sep 2, 2026
|
1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
|
Sep 1, 2026
|
1.1050 | 1.1050 | 1.0670 | 1.0670 | 1.0670 | - |
|
Aug 31, 2026
|
1.0690 | 1.1040 | 1.0690 | 1.1040 | 1.1040 | 1,750 |
|
Aug 28, 2026
|
1.0790 | 1.1120 | 1.0600 | 1.0740 | 1.0740 | 138,660 |
|
Aug 27, 2026
|
1.2620 | 1.2620 | 1.0410 | 1.0820 | 1.0820 | 21,903 |
|
Aug 26, 2026
|
1.4030 | 1.4030 | 1.3100 | 1.3100 | 1.3100 | 1,500 |
|
Aug 25, 2026
|
1.3520 | 1.4600 | 1.3520 | 1.3790 | 1.3790 | 11,800 |
|
Aug 24, 2026
|
1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 415 |
|
Aug 21, 2026
|
1.3340 | 1.3490 | 1.3340 | 1.3490 | 1.3490 | 1,000 |
|
Aug 20, 2026
|
1.3220 | 1.3220 | 1.3110 | 1.3110 | 1.3110 | - |
|
Aug 19, 2026
|
1.3320 | 1.3320 | 1.3300 | 1.3300 | 1.3300 | 3,000 |
|
Aug 18, 2026
|
1.3130 | 1.3430 | 1.3130 | 1.3430 | 1.3430 | - |
|
Aug 17, 2026
|
1.3370 | 1.3540 | 1.3370 | 1.3540 | 1.3540 | - |
|
Aug 14, 2026
|
1.3320 | 1.3410 | 1.3320 | 1.3410 | 1.3410 | - |
|
Aug 13, 2026
|
1.3310 | 1.3510 | 1.3310 | 1.3510 | 1.3510 | - |
|
Aug 12, 2026
|
1.3230 | 1.3400 | 1.3230 | 1.3400 | 1.3400 | 9,900 |
|
Aug 11, 2026
|
1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
|
Aug 10, 2026
|
1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
|
Aug 7, 2026
|
1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
|
Aug 6, 2026
|
1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
|
Aug 5, 2026
|
1.3320 | 1.3690 | 1.3320 | 1.3690 | 1.3690 | 250 |
|
Aug 4, 2026
|
1.3160 | 1.3880 | 1.3160 | 1.3880 | 1.3880 | 4,000 |
|
Aug 3, 2026
|
1.3310 | 1.3980 | 1.3310 | 1.3980 | 1.3980 | 40 |
|
Jul 31, 2026
|
1.3440 | 1.4190 | 1.3440 | 1.4190 | 1.4190 | 1,000 |
|
Jul 30, 2026
|
1.3650 | 1.3670 | 1.3650 | 1.3670 | 1.3670 | 3,926 |
|
Jul 29, 2026
|
1.3860 | 1.3910 | 1.3760 | 1.3760 | 1.3760 | 7,000 |
|
Jul 28, 2026
|
1.3810 | 1.3810 | 1.3810 | 1.3810 | 1.3810 | - |
|
Jul 27, 2026
|
1.3470 | 1.3770 | 1.3470 | 1.3770 | 1.3770 | 650 |
|
Jul 24, 2026
|
1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
|
Jul 23, 2026
|
1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
|
Jul 22, 2026
|
1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | - |
|
Jul 21, 2026
|
1.3400 | 1.3400 | 1.3320 | 1.3320 | 1.3320 | 400 |
|
Jul 20, 2026
|
1.3510 | 1.3510 | 1.3510 | 1.3510 | 1.3510 | - |
|
Jul 17, 2026
|
1.3510 | 1.3610 | 1.3510 | 1.3610 | 1.3610 | 1,300 |
|
Jul 16, 2026
|
1.3690 | 1.3690 | 1.3600 | 1.3600 | 1.3600 | 2,290 |
|
Jul 15, 2026
|
1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | - |
|
Jul 14, 2026
|
1.4180 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | - |
|
Jul 13, 2026
|
1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
|
Jul 10, 2026
|
1.4070 | 1.4140 | 1.4070 | 1.4140 | 1.4140 | 40 |
|
Jul 9, 2026
|
1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | 2,663 |
|
Jul 8, 2026
|
1.4010 | 1.4180 | 1.4010 | 1.4180 | 1.4180 | 1,000 |
|
Jul 7, 2026
|
1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
|
Jul 6, 2026
|
1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
|
Jul 3, 2026
|
1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
|
Jul 2, 2026
|
1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
|
Jul 1, 2026
|
1.4110 | 1.4610 | 1.3900 | 1.4610 | 1.4610 | 200 |
|
Jun 30, 2026
|
1.4010 | 1.4370 | 1.4010 | 1.4360 | 1.4360 | 2,600 |
|
Jun 29, 2026
|
1.4170 | 1.4170 | 1.4130 | 1.4130 | 1.4130 | - |
|
Jun 26, 2026
|
1.4310 | 1.4540 | 1.4310 | 1.4540 | 1.4540 | 200 |
|
Jun 25, 2026
|
1.4790 | 1.4790 | 1.4610 | 1.4610 | 1.4610 | 1,590 |
|
Jun 24, 2026
|
1.5100 | 1.5500 | 1.4920 | 1.4920 | 1.4920 | 4,100 |
|
Jun 23, 2026
|
1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
|
Jun 22, 2026
|
1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
|
Jun 19, 2026
|
1.4510 | 1.4510 | 1.4510 | 1.4510 | 1.4510 | - |
|
Jun 18, 2026
|
1.4570 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 5,600 |
|
Jun 17, 2026
|
1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
|
Jun 16, 2026
|
1.5330 | 1.5330 | 1.5300 | 1.5300 | 1.5300 | 777 |
|
Jun 15, 2026
|
1.6000 | 1.6090 | 1.5700 | 1.5770 | 1.5770 | 87,000 |
|
Jun 12, 2026
|
1.6000 | 1.6000 | 1.5510 | 1.5650 | 1.5650 | 6,764 |
|
Jun 11, 2026
|
1.5810 | 1.5810 | 1.5810 | 1.5810 | 1.5810 | - |
|
Jun 10, 2026
|
1.6470 | 1.6470 | 1.6470 | 1.6470 | 1.6470 | 2,000 |
|
Jun 9, 2026
|
1.6700 | 1.6810 | 1.6700 | 1.6810 | 1.6810 | 2,300 |
|
Jun 8, 2026
|
1.7010 | 1.7010 | 1.6810 | 1.6810 | 1.6810 | 1,150 |
|
Jun 5, 2026
|
1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 2,000 |
|
Jun 4, 2026
|
1.6800 | 1.6900 | 1.5920 | 1.6900 | 1.6900 | 7,251 |
|
Jun 3, 2026
|
1.6870 | 1.6870 | 1.6690 | 1.6690 | 1.6690 | 2,100 |
|
Jun 2, 2026
|
1.7360 | 1.7670 | 1.6510 | 1.6510 | 1.6510 | 2,550 |
|
Jun 1, 2026
|
1.8000 | 1.8000 | 1.6850 | 1.6850 | 1.6850 | 22,600 |
|
May 29, 2026
|
1.7230 | 1.8200 | 1.7120 | 1.8200 | 1.8200 | 21,006 |
|
May 28, 2026
|
1.6710 | 1.7060 | 1.6500 | 1.7060 | 1.7060 | 91,400 |
|
May 27, 2026
|
1.5610 | 1.6300 | 1.5610 | 1.6300 | 1.6300 | 1,500 |
|
May 26, 2026
|
1.5450 | 1.6190 | 1.5450 | 1.5920 | 1.5920 | 51,550 |
|
May 25, 2026
|
1.5000 | 1.5680 | 1.5000 | 1.5680 | 1.5680 | 680 |
|
May 22, 2026
|
1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 1,000 |
|
May 21, 2026
|
1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1,070 |
|
May 20, 2026
|
1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
|
May 19, 2026
|
1.4510 | 1.4600 | 1.4510 | 1.4600 | 1.4600 | 3,800 |
|
May 18, 2026
|
1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
|
May 15, 2026
|
1.4610 | 1.4940 | 1.4610 | 1.4710 | 1.4710 | 440 |
|
May 14, 2026
|
1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1,198 |
|
May 13, 2026
|
1.4690 | 1.4940 | 1.4690 | 1.4940 | 1.4940 | 10,065 |
|
May 12, 2026
|
1.4670 | 1.4670 | 1.4670 | 1.4670 | 1.4670 | - |
|
May 11, 2026
|
1.5610 | 1.5960 | 1.4690 | 1.4690 | 1.4690 | 6,606 |
|
May 8, 2026
|
1.5120 | 1.5590 | 1.5120 | 1.5590 | 1.5590 | 87 |
|
May 7, 2026
|
1.4900 | 1.5360 | 1.4900 | 1.5360 | 1.5360 | 21,500 |
|
May 6, 2026
|
1.4910 | 1.5300 | 1.4910 | 1.5300 | 1.5300 | 2,000 |
|
May 5, 2026
|
1.5600 | 1.5600 | 1.4600 | 1.4610 | 1.4610 | 3,000 |
|
May 4, 2026
|
1.4750 | 1.6890 | 1.4750 | 1.5940 | 1.5940 | 18,600 |
|
Apr 30, 2026
|
1.4710 | 1.4800 | 1.4710 | 1.4800 | 1.4800 | 500 |
|
Apr 29, 2026
|
1.4750 | 1.5160 | 1.4750 | 1.5160 | 1.5160 | 3,000 |
|
Apr 28, 2026
|
1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
|
Apr 27, 2026
|
1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
|
Apr 24, 2026
|
1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
|
Apr 23, 2026
|
1.5330 | 1.5330 | 1.4860 | 1.4860 | 1.4860 | 4,500 |
|
Apr 22, 2026
|
1.5290 | 1.5290 | 1.5080 | 1.5100 | 1.5100 | 34,300 |
|
Apr 21, 2026
|
1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
|
Apr 20, 2026
|
1.5290 | 1.5290 | 1.5100 | 1.5110 | 1.5110 | 20,880 |
|
Apr 17, 2026
|
1.5330 | 1.5720 | 1.5330 | 1.5460 | 1.5460 | 660 |
|
Apr 16, 2026
|
1.5110 | 1.5430 | 1.5110 | 1.5430 | 1.5430 | 23,300 |
|
Apr 15, 2026
|
1.4610 | 1.5250 | 1.4610 | 1.5250 | 1.5250 | 9,000 |
|
Apr 14, 2026
|
1.4260 | 1.4260 | 1.4020 | 1.4020 | 1.4020 | 10,000 |
|
Apr 13, 2026
|
1.4070 | 1.4350 | 1.4070 | 1.4350 | 1.4350 | 1,000 |
|
Apr 10, 2026
|
1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
|
Apr 9, 2026
|
1.4060 | 1.4220 | 1.4060 | 1.4220 | 1.4220 | 100 |
|
Apr 8, 2026
|
1.4010 | 1.4500 | 1.4010 | 1.4500 | 1.4500 | 8,400 |
|
Apr 7, 2026
|
1.3630 | 1.4010 | 1.3630 | 1.4010 | 1.4010 | 480 |
|
Apr 2, 2026
|
1.3980 | 1.4390 | 1.3900 | 1.4390 | 1.4390 | 9,250 |
|
Apr 1, 2026
|
1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 150 |
|
Mar 31, 2026
|
1.3270 | 1.3590 | 1.3270 | 1.3380 | 1.3380 | 30,100 |
|
Mar 30, 2026
|
1.3460 | 1.3460 | 1.2920 | 1.2920 | 1.2920 | 10,750 |
|
Mar 27, 2026
|
1.3610 | 1.3800 | 1.3470 | 1.3800 | 1.3800 | 15,900 |
|
Mar 26, 2026
|
1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
|
Mar 25, 2026
|
1.3400 | 1.4330 | 1.3400 | 1.4330 | 1.4330 | 10,500 |
|
Mar 24, 2026
|
1.3200 | 1.3420 | 1.3200 | 1.3400 | 1.3400 | 1,600 |
|
Mar 23, 2026
|
1.3890 | 1.3890 | 1.3490 | 1.3600 | 1.3600 | 15,300 |
|
Mar 20, 2026
|
1.4110 | 1.4110 | 1.3120 | 1.3990 | 1.3990 | 8,700 |
|
Mar 19, 2026
|
1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 5,000 |
|
Mar 18, 2026
|
1.4540 | 1.4950 | 1.4540 | 1.4650 | 1.4650 | 17,800 |
|
Mar 17, 2026
|
1.4470 | 1.4470 | 1.4470 | 1.4470 | 1.4470 | - |
|
Mar 16, 2026
|
1.4500 | 1.4860 | 1.4370 | 1.4610 | 1.4610 | 20,500 |
|
Mar 13, 2026
|
1.4910 | 1.4910 | 1.4910 | 1.4910 | 1.4910 | 68 |
|
Mar 12, 2026
|
1.5510 | 1.5510 | 1.4570 | 1.4570 | 1.4570 | 31,400 |
|
Mar 11, 2026
|
1.6460 | 1.6460 | 1.5800 | 1.5800 | 1.5800 | 20,000 |
|
Mar 10, 2026
|
1.5910 | 1.6040 | 1.5910 | 1.6040 | 1.6040 | 1,500 |
|
Mar 9, 2026
|
1.4800 | 1.5050 | 1.4800 | 1.4990 | 1.4990 | 3,850 |
|
Mar 6, 2026
|
1.4640 | 1.5470 | 1.4640 | 1.5470 | 1.5470 | 25,550 |
|
Mar 5, 2026
|
1.3830 | 1.4920 | 1.3830 | 1.4900 | 1.4900 | 20,400 |
|
Mar 4, 2026
|
1.3770 | 1.4190 | 1.3770 | 1.4150 | 1.4150 | 9,500 |
|
Mar 3, 2026
|
1.3500 | 1.3740 | 1.3320 | 1.3710 | 1.3710 | 7,050 |
|
Mar 2, 2026
|
1.3400 | 1.3540 | 1.3400 | 1.3540 | 1.3540 | 11,080 |
|
Feb 27, 2026
|
1.3390 | 1.3900 | 1.3390 | 1.3720 | 1.3720 | 5,500 |
|
Feb 26, 2026
|
1.3010 | 1.3370 | 1.3010 | 1.3320 | 1.3320 | 45,450 |
|
Feb 25, 2026
|
1.3100 | 1.3160 | 1.3020 | 1.3020 | 1.3020 | 600 |
|
Feb 24, 2026
|
1.2210 | 1.2210 | 1.1800 | 1.1820 | 1.1820 | 47,230 |
|
Feb 23, 2026
|
1.2400 | 1.2450 | 1.2330 | 1.2330 | 1.2330 | 36,100 |
|
Feb 20, 2026
|
1.2540 | 1.3040 | 1.2540 | 1.3040 | 1.3040 | 16,500 |
|
Feb 19, 2026
|
1.3070 | 1.3510 | 1.3070 | 1.3510 | 1.3510 | 2,000 |
|
Feb 18, 2026
|
1.2910 | 1.2940 | 1.2780 | 1.2780 | 1.2780 | 5,550 |
|
Feb 17, 2026
|
1.3110 | 1.3280 | 1.2950 | 1.3280 | 1.3280 | 10,770 |
|
Feb 16, 2026
|
1.3070 | 1.3260 | 1.3070 | 1.3250 | 1.3250 | 10,390 |
|
Feb 13, 2026
|
1.3010 | 1.3470 | 1.3010 | 1.3470 | 1.3470 | 1,400 |
|
Feb 12, 2026
|
1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
|
Feb 11, 2026
|
1.3800 | 1.3800 | 1.3290 | 1.3400 | 1.3400 | 68,387 |
|
Feb 10, 2026
|
1.3470 | 1.3470 | 1.2980 | 1.3270 | 1.3270 | 7,500 |
|
Feb 9, 2026
|
1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 3,300 |
|
Feb 6, 2026
|
1.2620 | 1.3390 | 1.2530 | 1.3210 | 1.3210 | 49,040 |
|
Feb 5, 2026
|
1.3320 | 1.3320 | 1.2880 | 1.3130 | 1.3130 | 28,260 |
|
Feb 4, 2026
|
1.2910 | 1.3570 | 1.2100 | 1.3300 | 1.3300 | 11,610 |
|
Feb 3, 2026
|
1.3980 | 1.3980 | 1.3010 | 1.3010 | 1.3010 | 96,120 |
|
Feb 2, 2026
|
1.5890 | 1.5890 | 1.3500 | 1.3840 | 1.3840 | 360,889 |
|
Jan 30, 2026
|
1.5790 | 1.5790 | 1.5520 | 1.5520 | 1.5520 | 7,750 |
|
Jan 29, 2026
|
1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 3,500 |
|
Jan 28, 2026
|
1.6070 | 1.6240 | 1.6070 | 1.6210 | 1.6210 | 4,200 |
|
Jan 27, 2026
|
1.7460 | 1.7460 | 1.6520 | 1.6700 | 1.6700 | 7,140 |
|
Jan 26, 2026
|
1.8440 | 1.9120 | 1.8440 | 1.9010 | 1.9010 | 4,000 |
|
Jan 23, 2026
|
1.8540 | 1.8540 | 1.8530 | 1.8530 | 1.8530 | 500 |
|
Jan 22, 2026
|
1.8620 | 1.8900 | 1.8620 | 1.8900 | 1.8900 | 8,500 |
|
Jan 21, 2026
|
1.8010 | 1.8010 | 1.7740 | 1.7740 | 1.7740 | 1,409 |
|
Jan 20, 2026
|
1.8770 | 1.8770 | 1.8520 | 1.8520 | 1.8520 | 1,400 |
|
Jan 19, 2026
|
1.8780 | 1.8780 | 1.8700 | 1.8700 | 1.8700 | 5,800 |
|
Jan 16, 2026
|
2.0420 | 2.0420 | 1.9380 | 1.9380 | 1.9380 | 2,800 |
|
Jan 15, 2026
|
2.0520 | 2.0680 | 2.0400 | 2.0400 | 2.0400 | 14,000 |
|
Jan 14, 2026
|
1.9280 | 2.0120 | 1.9280 | 2.0120 | 2.0120 | 6,710 |
|
Jan 13, 2026
|
1.8500 | 1.9720 | 1.8500 | 1.9720 | 1.9720 | 1,700 |
|
Jan 12, 2026
|
1.8260 | 1.8910 | 1.8260 | 1.8910 | 1.8910 | 2,050 |
|
Jan 9, 2026
|
1.7900 | 1.8190 | 1.7900 | 1.8190 | 1.8190 | - |
|
Jan 8, 2026
|
1.8210 | 1.8210 | 1.8210 | 1.8210 | 1.8210 | - |
|
Jan 7, 2026
|
1.8010 | 1.9010 | 1.8010 | 1.9010 | 1.9010 | 2,600 |
|
Jan 6, 2026
|
1.7960 | 1.8110 | 1.7960 | 1.8110 | 1.8110 | 300 |
|
Jan 5, 2026
|
1.7860 | 1.7860 | 1.7650 | 1.7650 | 1.7650 | 600 |
|
Jan 2, 2026
|
1.7010 | 1.8080 | 1.7010 | 1.8080 | 1.8080 | 4,012 |
|
Dec 30, 2025
|
1.7530 | 1.7600 | 1.7530 | 1.7600 | 1.7600 | 10,023 |
|
Dec 29, 2025
|
1.7260 | 1.7640 | 1.7260 | 1.7640 | 1.7640 | 9,208 |
|
Dec 23, 2025
|
1.7410 | 1.7600 | 1.7410 | 1.7500 | 1.7500 | 6,410 |
|
Dec 22, 2025
|
1.7170 | 1.7170 | 1.7170 | 1.7170 | 1.7170 | - |
|
Dec 19, 2025
|
1.7000 | 1.7440 | 1.7000 | 1.7110 | 1.7110 | 2,776 |
|
Dec 18, 2025
|
1.6780 | 1.6860 | 1.6780 | 1.6790 | 1.6790 | 1,800 |
|
Dec 17, 2025
|
1.7250 | 1.7250 | 1.6870 | 1.6870 | 1.6870 | 1,300 |
|
Dec 16, 2025
|
1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
|
Dec 15, 2025
|
1.7110 | 1.7110 | 1.6980 | 1.6980 | 1.6980 | 500 |
|
Dec 12, 2025
|
1.6830 | 1.7500 | 1.6830 | 1.7010 | 1.7010 | 8,500 |
|
Dec 11, 2025
|
1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
|
Dec 10, 2025
|
1.6890 | 1.6910 | 1.6890 | 1.6910 | 1.6910 | 600 |
|
Dec 9, 2025
|
1.6510 | 1.6870 | 1.6510 | 1.6870 | 1.6870 | 2,000 |
|
Dec 8, 2025
|
1.7000 | 1.7140 | 1.6400 | 1.6400 | 1.6400 | 3,050 |
|
Dec 5, 2025
|
1.7790 | 1.7790 | 1.7790 | 1.7790 | 1.7790 | - |
|
Dec 4, 2025
|
1.6610 | 1.7480 | 1.6610 | 1.6850 | 1.6850 | 7,600 |
|
Dec 3, 2025
|
1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
|
Dec 2, 2025
|
1.6410 | 1.6410 | 1.6310 | 1.6310 | 1.6310 | 620 |
|
Dec 1, 2025
|
1.6230 | 1.6510 | 1.6230 | 1.6510 | 1.6510 | 1,250 |
|
Nov 28, 2025
|
1.6670 | 1.6700 | 1.6670 | 1.6700 | 1.6700 | 2,350 |
|
Nov 27, 2025
|
1.6070 | 1.6810 | 1.6070 | 1.6790 | 1.6790 | 11,200 |
|
Nov 26, 2025
|
1.6460 | 1.6460 | 1.6300 | 1.6320 | 1.6320 | 6,000 |
|
Nov 25, 2025
|
1.6460 | 1.6460 | 1.5980 | 1.6110 | 1.6110 | 2,400 |
|
Nov 24, 2025
|
1.5000 | 1.6100 | 1.5000 | 1.5890 | 1.5890 | 5,700 |
|
Nov 21, 2025
|
1.5010 | 1.5010 | 1.4920 | 1.4920 | 1.4920 | 1,950 |
|
Nov 20, 2025
|
1.6280 | 1.6280 | 1.5010 | 1.5250 | 1.5250 | 13,800 |
|
Nov 19, 2025
|
1.6290 | 1.6310 | 1.6140 | 1.6140 | 1.6140 | 3,350 |
|
Nov 18, 2025
|
1.9700 | 1.9700 | 1.6400 | 1.6840 | 1.6840 | 12,830 |
|
Nov 17, 2025
|
2.0360 | 2.0360 | 1.9720 | 1.9720 | 1.9720 | 16,180 |
|
Nov 14, 2025
|
2.0620 | 2.0900 | 2.0100 | 2.0100 | 2.0100 | 6,000 |
|
Nov 13, 2025
|
2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
|
Nov 12, 2025
|
1.9910 | 2.0740 | 1.9890 | 2.0740 | 2.0740 | 7,300 |
|
Nov 11, 2025
|
1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
|
Nov 10, 2025
|
1.9460 | 2.0000 | 1.9460 | 2.0000 | 2.0000 | 500 |
|
Nov 7, 2025
|
1.9210 | 1.9300 | 1.9210 | 1.9300 | 1.9300 | 3,500 |
|
Nov 6, 2025
|
1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
|
Nov 5, 2025
|
1.9510 | 1.9510 | 1.9220 | 1.9220 | 1.9220 | 400 |
|
Nov 4, 2025
|
1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1,500 |
|
Nov 3, 2025
|
2.1000 | 2.1000 | 1.9900 | 1.9900 | 1.9900 | 4,250 |
