23.60
+0.3(+1.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 23.5 | 23.3 | 23.3 | 23.7 | 23 | 9,100 |
| February 03, 2026 | 24.05 | 23.5 | 23.5 | 24.1 | 23.45 | 975 |
| February 02, 2026 | 23.55 | 24.25 | 24.25 | 24.35 | 23.55 | 8,318 |
| January 30, 2026 | 24.1 | 24.15 | 24.15 | 24.3 | 23.85 | 5,595 |
| January 29, 2026 | 24.5 | 24.25 | 24.25 | 24.85 | 24.15 | 4,592 |
| January 28, 2026 | 24.65 | 24.5 | 24.5 | 24.85 | 24.4 | 1,710 |
| January 27, 2026 | 24.6 | 24.4 | 24.4 | 24.75 | 24.3 | 6,767 |
| January 26, 2026 | 25.2 | 25.05 | 25.05 | 25.25 | 24.85 | 5,351 |
| January 23, 2026 | 25.2 | 25.15 | 25.15 | 25.55 | 25.05 | 4,658 |
| January 22, 2026 | 25 | 25.6 | 25.6 | 25.7 | 24.8 | 13,054 |
| January 21, 2026 | 24.6 | 25.05 | 25.05 | 25.15 | 24.35 | 5,970 |
| January 20, 2026 | 25 | 24.2 | 24.2 | 25 | 24.15 | 20,812 |
| January 19, 2026 | 24.95 | 25.1 | 25.1 | 25.1 | 24.7 | 9,183 |
| January 16, 2026 | 25.3 | 25.05 | 25.05 | 25.35 | 24.6 | 3,404 |
| January 15, 2026 | 25.5 | 25.4 | 25.4 | 25.75 | 25 | 10,580 |
| January 14, 2026 | 25.5 | 25.7 | 25.7 | 25.9 | 25.25 | 6,620 |
| January 13, 2026 | 25.7 | 25.75 | 25.75 | 26.15 | 25.5 | 6,675 |
| January 12, 2026 | 25.7 | 26.15 | 26.15 | 26.5 | 25.55 | 7,399 |
| January 09, 2026 | 25.45 | 25.35 | 25.35 | 25.6 | 25.25 | 9,658 |
| January 08, 2026 | 24.7 | 25.45 | 25.45 | 25.55 | 24.35 | 17,572 |
| January 07, 2026 | 24.9 | 25 | 25 | 25.15 | 24.7 | 6,550 |
| January 06, 2026 | 25.4 | 25.35 | 25.35 | 25.65 | 25.2 | 4,204 |
| January 05, 2026 | 25.1 | 25.35 | 25.35 | 25.45 | 24.8 | 3,730 |
| January 02, 2026 | 25.05 | 25.2 | 25.2 | 25.45 | 24.75 | 2,138 |
| December 30, 2025 | 24.7 | 24.7 | 24.95 | 24.8 | 24.7 | 2,656 |
| December 29, 2025 | 24.55 | 24.6 | 24.9 | 24.7 | 24.3 | 10,794 |
| December 23, 2025 | 24.6 | 24.7 | 24.7 | 24.8 | 24.4 | 5,792 |
| December 22, 2025 | 24.4 | 24.75 | 24.75 | 24.8 | 24.4 | 8,104 |
| December 19, 2025 | 24.6 | 24.65 | 24.65 | 24.75 | 24.35 | 6,826 |
| December 18, 2025 | 24.5 | 24.65 | 24.65 | 24.85 | 24.4 | 8,830 |
| December 17, 2025 | 24.6 | 24.35 | 24.35 | 24.9 | 24.3 | 6,831 |
| December 16, 2025 | 24.1 | 24.6 | 24.6 | 24.65 | 24 | 7,017 |
| December 15, 2025 | 25.15 | 24.6 | 24.6 | 25.15 | 24.5 | 7,048 |
| December 12, 2025 | 25.15 | 25.15 | 25.15 | 25.5 | 24.95 | 7,546 |
| December 11, 2025 | 25.15 | 25.15 | 25.15 | 25.25 | 24.95 | 6,942 |
| December 10, 2025 | 25.25 | 25.4 | 25.4 | 25.6 | 25.25 | 1,455 |
| December 09, 2025 | 25.5 | 25.6 | 25.6 | 25.6 | 25.05 | 5,312 |
| December 08, 2025 | 25.7 | 25.7 | 25.7 | 25.85 | 25.55 | 20,813 |
| December 05, 2025 | 25.7 | 25.85 | 25.85 | 25.95 | 25.65 | 3,985 |
| December 04, 2025 | 25.55 | 25.65 | 25.6 | 25.65 | 25.45 | 3,959 |
| December 03, 2025 | 25.5 | 25.6 | 25.6 | 25.75 | 25.35 | 2,937 |
| December 02, 2025 | 25.7 | 25.9 | 25.9 | 25.95 | 25.5 | 4,419 |
| December 01, 2025 | 26 | 25.7 | 25.7 | 26 | 25.6 | 2,791 |
| November 28, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.65 | 5,883 |
| November 27, 2025 | 25.8 | 25.65 | 25.9 | 25.9 | 25.65 | 6,122 |
| November 26, 2025 | 25.4 | 25.45 | 25.45 | 25.7 | 25.1 | 9,867 |
| November 25, 2025 | 25 | 25.25 | 25.25 | 25.4 | 24.85 | 6,437 |
| November 24, 2025 | 25.3 | 25.35 | 25.35 | 25.35 | 24.95 | 9,000 |
| November 21, 2025 | 24.3 | 25.3 | 25.15 | 25.3 | 24.1 | 22,497 |
| November 20, 2025 | 25.1 | 24.65 | 24.65 | 25.55 | 24.55 | 20,208 |
| November 19, 2025 | 25.35 | 25.25 | 25.25 | 25.4 | 24.85 | 17,794 |
| November 18, 2025 | 25.4 | 25.05 | 25.05 | 25.4 | 25.05 | 2,721 |
| November 17, 2025 | 25.35 | 25.3 | 25.3 | 26.05 | 25.25 | 18,672 |
| November 14, 2025 | 26.1 | 25.15 | 25.15 | 26.2 | 25.15 | 4,729 |
| November 13, 2025 | 27.5 | 26 | 26 | 28.1 | 26 | 5,053 |
| November 12, 2025 | 27.7 | 26.9 | 26.9 | 27.8 | 26.9 | 3,329 |
| November 11, 2025 | 27.25 | 27.45 | 27.45 | 27.45 | 27.25 | 562 |
| November 10, 2025 | 27.6 | 27.3 | 27.3 | 27.8 | 27.3 | 13,107 |
| November 07, 2025 | 27.6 | 27.5 | 27.5 | 27.8 | 26.75 | 15,345 |
| November 06, 2025 | 28 | 27.7 | 27.7 | 28.45 | 27.45 | 10,756 |