93.10
+2.8(+3.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 90.4 | 93.1 | 93.1 | 93.4 | 90.4 | 146 |
| February 19, 2026 | 88.4 | 90.3 | 90.3 | 92.3 | 87.6 | 13,657 |
| February 18, 2026 | 96.4 | 97.2 | 97.2 | 98 | 95.6 | 121 |
| February 17, 2026 | 96.4 | 96 | 96 | 97.3 | 94.5 | 980 |
| February 16, 2026 | 92 | 97 | 97 | 97 | 91.9 | 446 |
| February 13, 2026 | 88.5 | 88.2 | 88.2 | 90.5 | 87.1 | 70,281 |
| February 12, 2026 | 92.9 | 89 | 89 | 94.6 | 89 | 913 |
| February 11, 2026 | 91.5 | 92.6 | 92.6 | 92.6 | 90.4 | 189 |
| February 10, 2026 | 92 | 91 | 91 | 92 | 90.6 | 210 |
| February 09, 2026 | 90.2 | 92.5 | 92.5 | 92.5 | 90 | 60 |
| February 06, 2026 | 88.2 | 90.8 | 90.8 | 90.8 | 88.2 | 78 |
| February 05, 2026 | 89.1 | 87.9 | 87.9 | 89.5 | 87.8 | 158 |
| February 04, 2026 | 90.8 | 88.6 | 88.6 | 90.8 | 88.6 | 47 |
| February 03, 2026 | 89.1 | 90.7 | 90.7 | 90.7 | 89.1 | 101 |
| February 02, 2026 | 87.5 | 88.7 | 88.7 | 89.4 | 86.1 | 236 |
| January 30, 2026 | 88.8 | 87.9 | 88.2 | 89 | 87.5 | 547 |
| January 29, 2026 | 87.8 | 88 | 88 | 89.1 | 87.4 | 98 |
| January 28, 2026 | 89.5 | 88.3 | 88.3 | 89.6 | 87.7 | 90 |
| January 27, 2026 | 81 | 89.4 | 89.4 | 89.4 | 81 | 807 |
| January 26, 2026 | 81.7 | 80.6 | 80.6 | 81.9 | 80.2 | 659 |
| January 23, 2026 | 81.6 | 81.7 | 81.7 | 82.3 | 81.4 | 140 |
| January 22, 2026 | 80.4 | 82.4 | 82.4 | 82.4 | 80 | 55 |
| January 21, 2026 | 81.2 | 79.1 | 79.1 | 81.2 | 78.4 | 131 |
| January 20, 2026 | 81 | 79.5 | 79.5 | 81.3 | 78.2 | 321 |
| January 19, 2026 | 81.9 | 81.7 | 81.7 | 81.9 | 81.1 | 59 |
| January 16, 2026 | 82.8 | 82.7 | 82.7 | 83.4 | 82 | 154 |
| January 15, 2026 | 81.4 | 81.2 | 82.7 | 82.8 | 80.7 | 132 |
| January 14, 2026 | 83.2 | 81.6 | 81.4 | 83.6 | 80.8 | 36 |
| January 13, 2026 | 82 | 82.23 | 82.23 | 82.9 | 80.8 | 8,331 |
| January 12, 2026 | 81.5 | 82.5 | 82.5 | 82.5 | 80.8 | 779 |
| January 09, 2026 | 82.9 | 81.3 | 81.3 | 82.9 | 81.3 | 35 |
| January 08, 2026 | 84 | 83 | 83 | 84 | 82.7 | 32 |
| January 07, 2026 | 82.3 | 83.9 | 83.9 | 83.9 | 82.2 | 1,060 |
| January 06, 2026 | 82.6 | 81.6 | 81.6 | 83.9 | 81.6 | 2,394 |
| January 05, 2026 | 81.5 | 82.4 | 82.4 | 83 | 81.1 | 7,033 |
| January 02, 2026 | 81 | 80.65 | 80.65 | 81.5 | 79.9 | 265 |
| December 30, 2025 | 79.1 | 80.8 | 80.8 | 80.8 | 79.1 | 2,604 |
| December 29, 2025 | 80.1 | 78.5 | 78.5 | 80.5 | 78.2 | 136 |
| December 23, 2025 | 80 | 80 | 80.3 | 80.3 | 78.6 | 255 |
| December 22, 2025 | 79.1 | 79.2 | 79.2 | 79.6 | 79.1 | 23 |
| December 19, 2025 | 78.5 | 79 | 79 | 79.9 | 78.5 | 144 |
| December 18, 2025 | 78 | 78.5 | 78.5 | 78.7 | 77.4 | 157 |
| December 17, 2025 | 79 | 77.9 | 77.9 | 79.1 | 77.9 | 125 |
| December 16, 2025 | 80.5 | 79.9 | 79.9 | 80.5 | 79 | 358 |
| December 15, 2025 | 78.7 | 80.5 | 80.5 | 80.5 | 78.4 | 113 |
| December 12, 2025 | 79 | 78.4 | 78.4 | 80 | 78.4 | 59 |
| December 11, 2025 | 78.1 | 78.5 | 78.5 | 78.5 | 77.9 | 55 |
| December 10, 2025 | 79.6 | 78.5 | 78.5 | 79.6 | 78.5 | 25 |
| December 09, 2025 | 79.9 | 79.2 | 79 | 80 | 78.8 | 76 |
| December 08, 2025 | 79.1 | 80 | 79.3 | 80 | 78.9 | 544 |
| December 05, 2025 | 78 | 78.8 | 78.8 | 80.7 | 78 | 57 |
| December 04, 2025 | 79.3 | 78.7 | 78.7 | 79.6 | 78 | 53 |
| December 03, 2025 | 78.2 | 79.2 | 79.2 | 80.5 | 77.9 | 1,561 |
| December 02, 2025 | 77.2 | 77.3 | 77.3 | 78 | 77.1 | 536 |
| December 01, 2025 | 77.1 | 77.2 | 77.2 | 77.6 | 76 | 136 |
| November 28, 2025 | 77.5 | 77.2 | 77.2 | 77.5 | 76.2 | 91 |
| November 27, 2025 | 76.5 | 76.6 | 76.6 | 77 | 76.3 | 279 |
| November 26, 2025 | 76 | 76.8 | 76.9 | 77.8 | 75.9 | 327 |
| November 25, 2025 | 76.5 | 76.5 | 76.5 | 76.8 | 75.3 | 201 |
| November 24, 2025 | 74 | 75.9 | 75.9 | 76.05 | 73.8 | 4,233 |
