Sphera Franchise Group S.A.
SFGSphera Franchise Group S.A., together with its subsidiaries, operates quick service and takeaway restaurants.The company operates in two segments, Quick-Service Restaurants and Full-Service Restaurant...
Automated Financial Analysis
🤵
Financial Advisor Insight
"Momentum is currently negative, indicating caution for short-term entries. Growth forecasts are robust, which could drive future appreciation."
Sentiment: Neutral
Action: Watch
"Financial analysis reveals potential risks regarding growth or leverage that warrant caution."
Technical Analysis
Trend
Bearish (Long Term)
Last Cross
Death Cross
(9 months ago)
RSI (14)
78.1
SMA 50
38.23
SMA 200
38.68
Price Valuation
Current Price
39.80
Fair Value (PE 15)
37.53
Overvalued 6%
Graham Number
14.99
Downside 62%
Forecast
Rev Forecast (Next Yr)
1,855M
Growth Forecast
19.7%
📊 Market & Peer Context
Benchmark: BETVolatility (Beta)
0.15
Less Volatile than Market
Correlation
0.1
Moves with Market
Relative Strength (1Y)
-60.17%
vs Benchmark
Index Returns (1Y)
68.1%
BET
Historical Performance
| Metric | 5Y | 3Y | 1Y | YTD | 6M | 3M | 1M | 1W |
|---|---|---|---|---|---|---|---|---|
| SFG | 134.1% | 132.7% | -2.0% | 5.4% | 7.4% | -0.5% | 0.0% | 0.0% |
| BET | - | 131.5% | 68.1% | 17.4% | 28.6% | 9.1% | 2.4% | 0.2% |
| Alpha (Diff) | - | +1.3% | -70.1% | -12.0% | -21.2% | -9.6% | -2.4% | -0.2% |
Financial Reports
Price Chart
Sector: Other
Based on Market CapETAPA 1 • MUST HAVE
5/8
Healthy Leverage (Debt/Equity)
2.96
Target: < 1.5
Gross Margin vs Industry
0.0% vs 0.0%
Target: > 0.0%
Operating Cash Flow vs Profit
0%
Target: > 1.0
Free Cash Flow vs Profit
177%
Target: > 0.8
ROIC (Return on Capital)
15.63%
Target: Positive
ROIC vs WACC
ROIC: 15.6% / WACC: 85,778,239.7%
Target: > WACC
ROE (Return on Equity)
65.4%
Target: > 10%
EBITDA Positive
190.52M
Target: > 0
ETAPA 2 • CRITERII
6/9Interest Coverage
Target: > 3x • 0.0x
Net Margin vs Industry
Target: > 0.0% • 6.2%
ROA vs Industry
Target: > 3.6% • 12.2%
Current Ratio
Target: > 1.5 • 0.56
Assets Growth (5y)
Target: > 0% • 4.1% CAGR
FCF CAGR (5y)
Target: > 5% • 22.1%
EV/EBITDA vs Industry
Target: < Industry • 0.0 vs 0.0
Net Debt / EBITDA
Target: < 3 • 2.41
Revenue CAGR (5y)
Target: > 5% • 21.5%
SNAPSHOT COMPANIE
Capitalizare
1.54B RON
EBITDA
190.52M
P/E Ratio
15.91
PEG Ratio
0.74
Dividend Yield
2.86%
Beta
0.15
Valoare Intrinsecă (Graham)
14.99 RON
Discount
-62.3%
Balance Sheet
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Cash & Equivalents | 80,182,000 | 115,764,000 | 98,147,000 | 128,089,000 | 146,116,000 |
| Totalcash | 80,182,000 | 115,764,000 | 98,147,000 | 128,089,000 | 146,116,000 |
| Cash Growth | -22.99% | 17.95% | -23.38% | -12.34% | 19.86% |
| Accounts Receivable | 14,223,000 | 1,164,000 | 2,225,000 | 4,261,000 | 3,031,000 |
| Other Receivables | - | 11,428,000 | 7,902,000 | 16,205,000 | 23,613,000 |
| Receivables | 14,223,000 | 12,592,000 | 10,127,000 | 20,466,000 | 27,244,000 |
| Inventory | 13,845,000 | 16,396,000 | 14,953,000 | 15,907,000 | 13,391,000 |
| Prepaid Expenses | 6,435,000 | 6,465,000 | 7,900,000 | 3,007,000 | 3,313,000 |
| Restricted Cash | - | - | - | - | - |
| Other Current Assets | - | 69,000 | 37,000 | 813,000 | 3,377,000 |
| Assetsc | 114,685,000 | 151,286,000 | 131,164,000 | 168,282,000 | 193,441,000 |
| Property, Plant & Equipment | 544,788,000 | 542,897,000 | 478,836,000 | 448,276,000 | 454,462,000 |
| Goodwill | - | 35,447,000 | 35,447,000 | 35,447,000 | 35,447,000 |
| Other Intangible Assets | 60,669,000 | 23,857,000 | 22,690,000 | 22,331,000 | 24,324,000 |
| Long-Term Accounts Receivable | - | - | - | - | - |
| Other Long-Term Assets | 6,981,000 | 7,152,000 | 9,340,000 | 8,929,000 | 7,554,000 |
| Assets | 753,854,000 | 783,544,000 | 701,316,000 | 705,882,000 | 734,314,000 |
| Accounts Payable | 133,675,000 | 95,212,000 | 90,704,000 | 82,282,000 | 81,479,000 |
| Accrued Expenses | - | 59,827,000 | 53,959,000 | 45,873,000 | 43,704,000 |
| Short-Term Debt | - | - | - | 20,300,000 | 25,153,000 |
| Current Portion of Long-Term Debt | 43,068,000 | 43,633,000 | 42,317,000 | 44,786,000 | 41,326,000 |
| Current Portion of Leases | 71,240,000 | 64,851,000 | 56,043,000 | 52,693,000 | 54,181,000 |
| Current Income Taxes Payable | 4,899,000 | 5,599,000 | 4,149,000 | 454,000 | 512,000 |
| Current Unearned Revenue | 692,000 | 615,000 | 394,000 | 311,000 | - |
| Other Current Liabilities | 1,595,000 | 1,039,000 | 1,271,000 | 24,496,000 | 2,742,000 |
| Total Current Liabilities | 255,169,000 | 270,776,000 | 248,837,000 | 271,195,000 | 249,097,000 |
| Long-Term Debt | 88,032,000 | 92,192,000 | 91,455,000 | 122,949,000 | 146,110,000 |
| Long-Term Leases | 260,882,000 | 258,430,000 | 211,844,000 | 190,729,000 | 202,820,000 |
| Long-Term Unearned Revenue | 457,000 | 490,000 | 660,000 | - | - |
| Long-Term Deferred Tax Liabilities | 655,000 | 854,000 | 967,000 | 784,000 | - |
| Other Long-Term Liabilities | 330,000 | 330,000 | 330,000 | - | - |
| Total Liabilities | 611,986,000 | 628,557,000 | 558,700,000 | 589,518,000 | 602,262,000 |
| Common Stock | 581,990,000 | 581,990,000 | 581,990,000 | 581,990,000 | 581,990,000 |
| Retained Earnings | 83,776,000 | 95,158,000 | 79,825,000 | 54,012,000 | 71,457,000 |
| Comprehensive Income & Other | -518,762,000 | -517,928,000 | -517,648,000 | -519,935,000 | -521,570,000 |
| Total Common Equity | 141,259,000 | 154,431,000 | 142,130,000 | 116,067,000 | 131,877,000 |
| Equity | 141,868,000 | 154,987,000 | 142,616,000 | 116,364,000 | 132,052,000 |
| Total Liabilities & Equity | 753,854,000 | 783,544,000 | 701,316,000 | 705,882,000 | 734,314,000 |
| Filing Date Shares Outstanding | 38,635,837 | 38,676,438 | 38,695,240 | 38,799,340 | 38,799,340 |
| Total Common Shares Outstanding | 38,635,837 | 38,676,438 | 38,695,240 | 38,799,340 | 38,799,340 |
| Book Value Per Share | 3.66 | 3.99 | 3.67 | 2.99 | 3.40 |
| Tangible Book Value | 80,590,000 | 95,127,000 | 83,993,000 | 58,289,000 | 72,106,000 |
| Tangible Book Value Per Share | 2.09 | 2.46 | 2.17 | 1.50 | 1.86 |
| Total Debt | 463,222,000 | 459,106,000 | 401,659,000 | 431,457,000 | 469,590,000 |
| Net Cash (Debt) | -383,040,000 | -343,342,000 | -303,512,000 | -303,368,000 | -323,474,000 |
| Netcashpershare | -9.91 | -8.88 | -7.84 | -7.82 | -8.34 |
| Working Capital | -140,484,000 | -119,490,000 | -117,673,000 | -102,913,000 | -55,656,000 |
| Treasury Stock | -5,745,000 | -4,789,000 | -2,037,000 | - | - |
| Buildings | - | 275,915,000 | 251,399,000 | 213,233,000 | 196,256,000 |
| Machinery | - | 213,695,000 | 201,479,000 | 188,824,000 | 178,565,000 |
| Construction In Progress | - | 22,041,000 | 29,531,000 | 43,321,000 | 21,854,000 |
| Pension & Post-Retirement Benefits | 6,461,000 | 5,485,000 | 4,607,000 | 3,861,000 | 4,235,000 |
| Minority Interest | 609,000 | 556,000 | 486,000 | 297,000 | 175,000 |
| Long-Term Deferred Tax Assets | 26,731,000 | 22,905,000 | 23,839,000 | 22,617,000 | 19,086,000 |
Cash Flow Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Net Income | 57,529,000 | 96,776,000 | 71,186,000 | 37,557,000 | 18,425,000 |
| Depreciation & Amortization | 124,324,000 | 112,703,000 | 104,962,000 | 102,402,000 | 96,188,000 |
| Loss (Gain) From Sale of Assets | -1,777,000 | -1,024,000 | -839,000 | -152,000 | 8,000 |
| Asset Writedown & Restructuring Costs | 833,000 | 833,000 | 5,273,000 | 4,737,000 | - |
| Stock-Based Compensation | 1,695,000 | 1,829,000 | 1,856,000 | 936,000 | - |
| Change in Accounts Receivable | -1,837,000 | 1,010,000 | 5,572,000 | 7,525,000 | -13,765,000 |
| Change in Inventory | -149,000 | -1,442,000 | 954,000 | -2,517,000 | -2,292,000 |
| Change in Accounts Payable | -358,000 | 11,100,000 | 15,658,000 | 6,448,000 | 11,724,000 |
| Other Operating Activities | 7,677,000 | 1,430,000 | 4,900,000 | -3,510,000 | -3,416,000 |
| Ncfo | 187,937,000 | 223,215,000 | 209,522,000 | 153,426,000 | 106,872,000 |
| Ocf Growth | -15.54% | 6.54% | 36.56% | 43.56% | -3.37% |
| Capex | -52,088,000 | -51,691,000 | -51,371,000 | -51,971,000 | -55,817,000 |
| Cash Acquisitions | - | - | - | - | - |
| Sale (Purchase) of Intangibles | -9,330,000 | -6,482,000 | -6,909,000 | -3,259,000 | -4,630,000 |
| Other Investing Activities | - | - | - | - | - |
| Ncfi | -60,883,000 | -57,823,000 | -57,558,000 | -55,048,000 | -60,447,000 |
| Long-Term Debt Issued | - | 44,079,000 | 21,633,000 | 21,100,000 | 65,222,000 |
| Long-Term Debt Repaid | - | -106,852,000 | -137,512,000 | -102,559,000 | -52,297,000 |
| Net Debt Issued (Repaid) | -65,035,000 | -62,773,000 | -115,879,000 | -81,459,000 | 12,925,000 |
| Issuance of Common Stock | - | - | - | - | - |
| Repurchase of Common Stock | -5,745,000 | -4,789,000 | -2,037,000 | - | - |
| Common Dividends Paid | -79,669,000 | -79,784,000 | -63,751,000 | -34,708,000 | -34,663,000 |
| Other Financing Activities | -595,000 | -561,000 | -393,000 | -250,000 | -347,000 |
| Financing Cash Flow | -151,044,000 | -147,907,000 | -182,060,000 | -116,417,000 | -22,085,000 |
| Net Cash Flow | -23,939,000 | 17,617,000 | -29,942,000 | -18,027,000 | 24,207,000 |
| Free Cash Flow | 135,849,000 | 171,524,000 | 158,151,000 | 101,455,000 | 51,055,000 |
| Free Cash Flow Growth | -19.21% | 8.46% | 55.88% | 98.72% | -33.89% |
| Fcf Margin | 8.71% | 11.06% | 10.76% | 7.67% | 5.10% |
| Fcfps | 3.52 | 4.44 | 4.09 | 2.62 | 1.32 |
| Levered Free Cash Flow | 115,021,375 | 141,159,000 | 110,413,125 | 107,971,500 | 40,832,875 |
| Unlevered Free Cash Flow | 129,147,000 | 156,220,250 | 125,118,125 | 120,904,000 | 50,111,625 |
| Cash Interest Paid | 22,903,000 | 24,178,000 | 23,414,000 | 19,843,000 | 14,475,000 |
| Cash Income Tax Paid | 18,182,000 | 20,068,000 | 10,560,000 | 5,019,000 | 2,731,000 |
| Foreign Exchange Rate Adjustments | 52,000 | 132,000 | 154,000 | 12,000 | -133,000 |
| Change Working Capital | -2,344,000 | 10,668,000 | 22,184,000 | 11,456,000 | -4,333,000 |
| Sale of Property, Plant & Equipment | 535,000 | 350,000 | 722,000 | 182,000 | - |
| Miscellaneous Cash Flow Adjustments | -1,000 | - | - | - | - |
Income Statement
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Revenue | 1,559,728,000 | 1,550,335,000 | 1,469,172,000 | 1,322,822,000 | 1,000,312,000 |
| Revenue Growth | 1.40% | 5.52% | 11.06% | 32.24% | 40.73% |
| Operating Revenue | 1,554,787,000 | 1,547,049,000 | 1,469,172,000 | 1,322,822,000 | 1,000,312,000 |
| Other Revenue | 4,941,000 | 3,286,000 | - | - | - |
| Cost of Revenue | 1,079,888,000 | 1,051,187,000 | 1,019,889,000 | 940,268,000 | 701,376,000 |
| Gp | 479,840,000 | 499,148,000 | 449,283,000 | 382,554,000 | 298,936,000 |
| Selling, General & Admin | 66,252,000 | 63,177,000 | 61,328,000 | 54,872,000 | 49,568,000 |
| Other Operating Expenses | 193,152,000 | 184,649,000 | 174,261,000 | 166,772,000 | 127,017,000 |
| Operating Expenses | 376,504,000 | 354,266,000 | 333,534,000 | 317,458,000 | 266,631,000 |
| Operating Income | 103,336,000 | 144,882,000 | 115,749,000 | 65,096,000 | 32,305,000 |
| Interest Expense | -22,601,000 | -24,098,000 | -23,528,000 | -20,692,000 | -14,846,000 |
| Interest & Investment Income | 674,000 | 533,000 | 1,239,000 | 496,000 | 150,000 |
| Currency Exchange Gain (Loss) | -7,411,000 | -567,000 | -1,980,000 | -2,335,000 | -5,642,000 |
| Other Non Operating Income (Expenses) | -673,000 | -671,000 | -547,000 | 1,172,000 | - |
| EBT Excluding Unusual Items | 73,325,000 | 120,079,000 | 90,933,000 | 43,737,000 | 11,967,000 |
| Impairment of Goodwill | - | - | - | - | - |
| Gain (Loss) on Sale of Assets | 753,000 | - | 839,000 | 42,000 | -8,000 |
| Merger & Restructuring Charges | - | - | -2,199,000 | - | - |
| Asset Writedown | -833,000 | -833,000 | -5,273,000 | -4,737,000 | - |
| Other Unusual Items | - | - | - | - | 5,427,000 |
| Pretax Income | 73,245,000 | 119,246,000 | 83,995,000 | 38,790,000 | 17,386,000 |
| Income Tax Expense | 15,154,000 | 21,859,000 | 12,248,000 | 840,000 | -1,278,000 |
| Minority Interest in Earnings | -562,000 | -611,000 | -561,000 | -393,000 | -239,000 |
| Net Income | 57,529,000 | 96,776,000 | 71,186,000 | 37,557,000 | 18,425,000 |
| Net Income to Common | 57,529,000 | 96,776,000 | 71,186,000 | 37,557,000 | 18,425,000 |
| Net Income Growth | -47.17% | 35.95% | 89.54% | 103.84% | - |
| Shares Basic | 38,635,837 | 38,676,438 | 38,695,240 | 38,799,340 | 38,799,340 |
| Shares Outstanding (Diluted) | 38,635,837 | 38,676,438 | 38,695,240 | 38,799,340 | 38,799,340 |
| Shares Yo Y | 0.00 | 0.00 | 0.00 | - | - |
| Eps Basic | 1.49 | 2.50 | 1.84 | 0.97 | 0.47 |
| EPS (Diluted) | 1.49 | 2.50 | 1.84 | 0.97 | 0.47 |
| EPS Growth | -46.99% | 36.01% | 90.05% | 103.84% | - |
| Free Cash Flow | 135,849,000 | 171,524,000 | 158,151,000 | 101,455,000 | 51,055,000 |
| Free Cash Flow Per Share | 3.52 | 4.44 | 4.09 | 2.62 | 1.32 |
| Dps | 2.13 | 1.09 | 2.10 | 1.68 | 0.90 |
| Dividend Growth | 102.86% | -48.10% | 25.34% | 85.73% | - |
| Gross Margin | 30.76% | 32.20% | 30.58% | 28.92% | 29.88% |
| Operating Margin | 6.63% | 9.35% | 7.88% | 4.92% | 3.23% |
| Profit Margin | 3.69% | 6.24% | 4.85% | 2.84% | 1.84% |
| Free Cash Flow Margin | 8.71% | 11.06% | 10.76% | 7.67% | 5.10% |
| Effective Tax Rate | 0.21 | 0.18 | 0.15 | 0.02 | - |
| EBITDA | 157,466,000 | 190,517,000 | 158,698,000 | 109,083,000 | 71,760,000 |
| D&A For EBITDA | 54,130,000 | 45,635,000 | 42,949,000 | 43,987,000 | 39,455,000 |
| EBITDA Margin | 10.10% | 12.29% | 10.80% | 8.25% | 7.17% |
| EBIT | 103,336,000 | 144,882,000 | 115,749,000 | 65,096,000 | 32,305,000 |
| EBIT Margin | 6.63% | 9.35% | 7.88% | 4.92% | 3.23% |
| Legal Settlements | - | - | -305,000 | -252,000 | - |
| Advertising Expenses | - | 79,750,000 | 75,605,000 | 67,146,000 | 53,264,000 |
| Earnings From Continuing Operations | 58,091,000 | 97,387,000 | 71,747,000 | 37,950,000 | 18,664,000 |
| Payoutratio | 138.48% | 82.44% | 89.56% | 92.41% | 188.13% |
Ratios and Metrics
Annual Data| Metric | TTM | 2024 | 2023 | 2022 | 2021 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | Q3 | Q4 | Q4 | Q4 | Q4 |
| Marketcap | 1,466,230,014 | 1,562,247,716 | 994,467,668 | 543,190,760 | 581,990,100 |
| Market Cap Growth | -7.30% | 57.09% | 83.08% | -6.67% | 2.04% |
| Enterprise Value | 1,849,879,014 | 1,894,077,715 | 1,301,764,668 | 903,665,760 | 868,856,100 |
| Last Close Ratios | 3,795.00% | 3,817.74% | 2,298.73% | 1,146.54% | 1,158.74% |
| Pe | 25.49 | 16.14 | 13.97 | 14.46 | 31.59 |
| Forward PE | 18.86 | 16.45 | 14.29 | 20.20 | 15.04 |
| PS Ratio | 0.94 | 1.01 | 0.68 | 0.41 | 0.58 |
| PB Ratio | 10.34 | 10.08 | 6.97 | 4.67 | 4.41 |
| P/TBV Ratio | 18.19 | 16.42 | 11.84 | 9.32 | 8.07 |
| P/FCF Ratio | 10.79 | 9.11 | 6.29 | 5.35 | 11.40 |
| P/OCF Ratio | 7.80 | 7.00 | 4.75 | 3.54 | 5.45 |
| PEG Ratio | - | 57.10% | 57.10% | 57.10% | 57.10% |
| EV/Sales Ratio | 1.19 | 1.22 | 0.89 | 0.68 | 0.87 |
| EV/EBITDA Ratio | 8.13 | 9.94 | 8.20 | 8.28 | 12.11 |
| EV/EBIT Ratio | 17.90 | 13.07 | 11.25 | 13.88 | 26.90 |
| EV/FCF Ratio | 13.62 | 11.04 | 8.23 | 8.91 | 17.02 |
| Debt / Equity Ratio | 3.27 | 2.96 | 2.82 | 3.71 | 3.56 |
| Debt / EBITDA Ratio | 2.03 | 1.78 | 1.82 | 2.58 | 3.65 |
| Debt / FCF Ratio | 3.41 | 2.68 | 2.54 | 4.25 | 9.20 |
| Asset Turnover | 207.30% | 208.80% | 208.80% | 183.70% | 142.70% |
| Inventory Turnover | 7,793.90% | 6,706.40% | 6,609.80% | 6,418.60% | 5,727.90% |
| Quick Ratio | 0.37 | 0.47 | 0.44 | 0.55 | 0.69 |
| Current Ratio | 0.45 | 0.56 | 0.53 | 0.62 | 0.78 |
| Roe | 37.16% | 65.45% | 55.41% | 30.55% | 13.28% |
| Return on Assets (ROA) | 8.58% | 12.20% | 10.28% | 5.65% | 2.88% |
| Return on Capital (ROIC) | 10.66% | 15.63% | 13.25% | 7.08% | 3.52% |
| Return on Capital Employed (ROCE) | 0.21 | 0.28 | 0.26 | 0.15 | 0.07 |
| Earningsyield | 3.92% | 6.19% | 7.16% | 6.91% | 3.17% |
| FCF Yield | 9.27% | 10.98% | 15.90% | 18.68% | 8.77% |
| Dividend Yield | 5.48% | 2.86% | 9.14% | 14.61% | 7.79% |
| Payout Ratio | 138.48% | 82.44% | 89.56% | 92.41% | 188.13% |
| Buyback Yield / Dilution | 0.33% | 0.05% | 0.27% | - | - |
| Totalreturn | 5.81% | 2.90% | 9.40% | 14.61% | 7.79% |
Price History
Sep 25, 2018 — Jan 26, 2026
1825 Records
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-26 | 39.90 | 40.10 | 39.50 | 39.80 | 42,081 |
| 2026-01-25 | 39.90 | 39.95 | 39.45 | 39.90 | 25,763 |
| 2026-01-24 | 39.80 | 40.10 | 39.75 | 39.90 | 6,995 |
| 2026-01-22 | 39.80 | 40.10 | 39.75 | 39.90 | 6,995 |
| 2026-01-21 | 39.65 | 40.00 | 39.55 | 40.00 | 860 |
| 2026-01-20 | 39.25 | 40.10 | 39.25 | 39.50 | 7,038 |
| 2026-01-19 | 40.00 | 40.00 | 39.50 | 39.50 | 1,918 |
| 2026-01-18 | 39.70 | 40.00 | 39.35 | 40.00 | 6,900 |
| 2026-01-15 | 39.90 | 40.00 | 39.50 | 40.00 | 6,772 |
| 2026-01-14 | 39.80 | 39.90 | 39.20 | 39.90 | 310,722 |
| 2026-01-13 | 39.50 | 39.90 | 39.10 | 39.90 | 3,930 |
| 2026-01-12 | 38.00 | 38.25 | 37.70 | 38.25 | 6,596 |
| 2026-01-11 | 38.00 | 38.25 | 37.70 | 38.25 | 6,596 |
| 2026-01-09 | 37.60 | 38.10 | 37.60 | 38.00 | 3,988 |
| 2026-01-08 | 37.60 | 38.10 | 37.60 | 38.00 | 3,988 |
| 2026-01-07 | 37.80 | 38.00 | 37.50 | 37.60 | 4,209 |
| 2026-01-06 | 37.75 | 38.10 | 37.45 | 37.50 | 2,676 |
| 2026-01-05 | 37.75 | 38.10 | 37.45 | 37.50 | 2,676 |
| 2026-01-04 | 37.75 | 38.10 | 37.45 | 37.50 | 2,676 |
| 2026-01-01 | 37.60 | 38.15 | 37.50 | 37.75 | 5,951 |
| 2025-12-31 | 37.60 | 38.15 | 37.50 | 37.75 | 5,951 |
| 2025-12-30 | 37.60 | 38.15 | 37.50 | 37.75 | 5,951 |
| 2025-12-29 | 37.60 | 38.15 | 37.50 | 37.75 | 5,951 |
| 2025-12-28 | 38.15 | 38.20 | 37.60 | 37.60 | 2,180 |
| 2025-12-25 | 37.90 | 38.20 | 37.70 | 38.20 | 4,110 |
| 2025-12-24 | 37.90 | 38.20 | 37.70 | 38.20 | 4,110 |
| 2025-12-23 | 37.90 | 38.20 | 37.70 | 38.20 | 4,110 |
| 2025-12-22 | 37.90 | 38.20 | 37.70 | 38.20 | 4,110 |
| 2025-12-21 | 37.95 | 37.95 | 37.25 | 37.80 | 28,682 |
| 2025-12-19 | 37.95 | 37.95 | 37.25 | 37.80 | 3,039 |
| 2025-12-18 | 37.95 | 37.95 | 37.25 | 37.80 | 3,039 |
| 2025-12-17 | 37.65 | 37.85 | 37.50 | 37.50 | 1,738 |
| 2025-12-16 | 37.60 | 37.95 | 37.60 | 37.80 | 1,460 |
| 2025-12-15 | 37.75 | 38.00 | 37.50 | 38.00 | 16,252 |
| 2025-12-14 | 37.95 | 37.95 | 37.00 | 37.60 | 3,821 |
| 2025-12-12 | 38.10 | 38.10 | 37.70 | 37.95 | 2,581 |
| 2025-12-11 | 38.10 | 38.10 | 37.70 | 37.95 | 2,581 |
| 2025-12-10 | 38.30 | 38.30 | 37.80 | 38.20 | 4,628 |
| 2025-12-09 | 38.20 | 38.25 | 37.40 | 37.65 | 22,126 |
| 2025-12-08 | 37.95 | 38.00 | 37.75 | 38.00 | 4,668 |
| 2025-12-07 | 37.85 | 37.95 | 37.80 | 37.85 | 1,002 |
| 2025-12-05 | 38.00 | 38.00 | 37.85 | 37.95 | 691 |
| 2025-12-04 | 38.00 | 38.00 | 37.85 | 37.95 | 691 |
| 2025-12-03 | 37.40 | 38.00 | 37.10 | 37.95 | 11,816 |
| 2025-12-02 | 37.10 | 37.45 | 36.90 | 37.00 | 2,665 |
| 2025-12-01 | 37.65 | 37.65 | 37.05 | 37.10 | 355 |
| 2025-11-30 | 36.95 | 37.75 | 36.95 | 37.10 | 4,874 |
| 2025-11-28 | 36.95 | 37.75 | 36.95 | 37.10 | 4,874 |
| 2025-11-27 | 36.95 | 37.75 | 36.95 | 37.10 | 4,874 |
| 2025-11-26 | 37.00 | 37.90 | 37.00 | 37.85 | 541 |