24.96
-0.28(-1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.74 | 24.96 | 24.96 | 25.74 | 24.76 | 278 |
| February 19, 2026 | 24.96 | 25.24 | 25.24 | 25.5 | 24.72 | 184 |
| February 18, 2026 | 25.12 | 25.04 | 25.04 | 25.12 | 24.18 | 1,018 |
| February 17, 2026 | 23.56 | 24.32 | 24.32 | 24.32 | 23.56 | 7 |
| February 16, 2026 | 23.94 | 23.94 | 23.94 | 24.27 | 23.8 | 1,560 |
| February 13, 2026 | 23.52 | 24.34 | 24.34 | 25 | 23.52 | 5,205 |
| February 12, 2026 | 22.5 | 22.78 | 22.78 | 23.36 | 22.5 | 1,863 |
| February 11, 2026 | 22.48 | 22.56 | 22.56 | 22.88 | 22.44 | 857 |
| February 10, 2026 | 21.9 | 22.4 | 22.4 | 22.76 | 21.9 | 7,028 |
| February 09, 2026 | 21.06 | 21.54 | 21.54 | 21.68 | 21.02 | 7,879 |
| February 06, 2026 | 19.58 | 20.74 | 20.74 | 20.74 | 19.58 | 3,878 |
| February 05, 2026 | 20.4 | 19.99 | 19.99 | 20.48 | 19.87 | 69,185 |
| February 04, 2026 | 22.52 | 21.61 | 21.61 | 22.52 | 20.68 | 111,938 |
| February 03, 2026 | 26.02 | 25.02 | 25.02 | 26.02 | 24.84 | 427 |
| February 02, 2026 | 26.06 | 26.48 | 26.48 | 26.48 | 25.92 | 733 |
| January 30, 2026 | 27.16 | 27.01 | 27.01 | 27.2 | 26.84 | 6,077 |
| January 29, 2026 | 27 | 27 | 27 | 27.32 | 26.68 | 15,996 |
| January 28, 2026 | 29.88 | 27.62 | 27.62 | 29.88 | 27.62 | 28,251 |
| January 27, 2026 | 28.64 | 28.7 | 28.7 | 28.72 | 28.4 | 9,664 |
| January 26, 2026 | 28 | 27.82 | 27.82 | 28.32 | 27.62 | 33,941 |
| January 23, 2026 | 28.14 | 28 | 28 | 28.2 | 27.46 | 7,199 |
| January 22, 2026 | 27.74 | 28.66 | 28.66 | 28.84 | 27.74 | 48,692 |
| January 21, 2026 | 27.9 | 27.62 | 27.62 | 27.9 | 27.32 | 1,976 |
| January 20, 2026 | 27.3 | 28.02 | 28.02 | 28.02 | 27.3 | 16,289 |
| January 19, 2026 | 28.16 | 27.68 | 27.68 | 28.4 | 27.62 | 155,223 |
| January 16, 2026 | 28.64 | 28.65 | 28.65 | 29 | 28.44 | 105,493 |
| January 15, 2026 | 26.78 | 28.48 | 28.48 | 28.74 | 26.78 | 39,144 |
| January 14, 2026 | 26.54 | 26.56 | 26.56 | 26.6 | 26.26 | 228 |
| January 13, 2026 | 27.28 | 26.78 | 26.78 | 27.82 | 26.78 | 482 |
| January 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4 |
| January 09, 2026 | 25.02 | 25.14 | 25.14 | 25.28 | 24.95 | 17,533 |
| January 08, 2026 | 25.42 | 24.78 | 24.78 | 25.92 | 24.66 | 1,478 |
| January 07, 2026 | 24 | 24.16 | 24.16 | 24.16 | 23.72 | 552 |
| January 06, 2026 | 24.14 | 24.24 | 24.24 | 24.36 | 23.74 | 1,639 |
| January 05, 2026 | 24.12 | 24.22 | 24.22 | 24.42 | 23.7 | 804 |
| January 02, 2026 | 23.64 | 23.58 | 23.58 | 23.8 | 23.58 | 652 |
| December 30, 2025 | 22.76 | 23.06 | 23.06 | 23.06 | 22.72 | 392 |
| December 29, 2025 | 22.58 | 22.44 | 22.44 | 22.58 | 22.22 | 59 |
| December 23, 2025 | 22.1 | 22.4 | 22.32 | 22.4 | 22.1 | 453 |
| December 22, 2025 | 22.12 | 21.96 | 21.96 | 22.5 | 21.9 | 276 |
| December 19, 2025 | 23.2 | 21.64 | 21.64 | 23.38 | 21.6 | 16,079 |
| December 18, 2025 | 23.02 | 23.11 | 23.11 | 23.16 | 23.02 | 25,610 |
| December 17, 2025 | 22.61 | 23.16 | 23.16 | 23.5 | 22.61 | 25,319 |
| December 16, 2025 | 22.54 | 22.56 | 22.56 | 22.58 | 22.54 | 150 |
| December 15, 2025 | 22.5 | 22.7 | 22.7 | 22.7 | 22.5 | 1,624 |
| December 12, 2025 | 22.64 | 22.52 | 22.7 | 22.88 | 22.52 | 21 |
| December 11, 2025 | 22.42 | 22.5 | 22.5 | 22.68 | 22.42 | 289 |
| December 10, 2025 | 22.52 | 22.48 | 22.48 | 22.52 | 22.48 | 65 |
| December 09, 2025 | 22.76 | 22.48 | 22.48 | 22.76 | 22.48 | 4,122 |
| December 08, 2025 | 23.08 | 23.02 | 23.02 | 23.38 | 23.02 | 179 |
| December 05, 2025 | 23.1 | 23.06 | 23.06 | 23.3 | 22.92 | 83 |
| December 04, 2025 | 22.74 | 22.66 | 22.66 | 22.74 | 22.58 | 40 |
| December 03, 2025 | 22.38 | 22 | 22 | 22.38 | 22 | 103 |
| December 02, 2025 | 22.58 | 22.32 | 22.32 | 22.92 | 22.32 | 3 |
| December 01, 2025 | 22.08 | 23.18 | 23.18 | 23.18 | 21.78 | 1,338 |
| November 28, 2025 | 21.94 | 21.77 | 21.77 | 22.02 | 21.77 | 530 |
| November 27, 2025 | 21.54 | 21.77 | 21.77 | 21.98 | 21.44 | 15,548 |
| November 26, 2025 | 21 | 21.14 | 21.14 | 21.14 | 21 | 45 |
| November 25, 2025 | 21.28 | 21 | 21 | 21.28 | 20.8 | 1,013 |
| November 24, 2025 | 20.9 | 21.06 | 21.06 | 21.08 | 20.9 | 6,418 |