24.34
-0.52(-2.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.8 | 24.34 | 24.34 | 24.8 | 24.34 | 249 |
| February 19, 2026 | 25 | 24.86 | 24.86 | 25.2 | 24.54 | 63 |
| February 18, 2026 | 24.82 | 24.92 | 24.92 | 25.02 | 24.62 | 296 |
| February 17, 2026 | 24.18 | 24.26 | 24.26 | 24.66 | 23.92 | 2,438 |
| February 16, 2026 | 24.78 | 24.28 | 24.28 | 25.56 | 24.28 | 5,747 |
| February 13, 2026 | 24.14 | 24.28 | 24.28 | 24.48 | 23.32 | 1,029 |
| February 12, 2026 | 24.64 | 24.12 | 24.12 | 25.8 | 24.06 | 3,722 |
| February 11, 2026 | 26.52 | 25.52 | 25.52 | 27.24 | 25.32 | 3,013 |
| February 10, 2026 | 23.28 | 23.46 | 23.46 | 23.84 | 23.28 | 402 |
| February 09, 2026 | 23.52 | 23.1 | 23.1 | 23.6 | 23 | 470 |
| February 06, 2026 | 23.58 | 23.3 | 23.3 | 23.58 | 22.74 | 11,813 |
| February 05, 2026 | 25.34 | 23.48 | 23.48 | 25.34 | 23.48 | 3,425 |
| February 04, 2026 | 25.66 | 25.45 | 25.45 | 25.96 | 25.16 | 16,290 |
| February 03, 2026 | 25.1 | 25.66 | 25.66 | 25.66 | 24.98 | 1,248 |
| February 02, 2026 | 23.71 | 24.92 | 24.92 | 25 | 23.42 | 1,920 |
| January 30, 2026 | 24.4 | 25.02 | 25.02 | 25.2 | 24.4 | 725 |
| January 29, 2026 | 25.26 | 25.26 | 25.26 | 25.96 | 24.52 | 1,162 |
| January 28, 2026 | 25.16 | 25.44 | 25.44 | 25.76 | 25 | 206 |
| January 27, 2026 | 25.1 | 25.02 | 25.02 | 25.48 | 24.6 | 2,084 |
| January 26, 2026 | 25.5 | 25.54 | 25.54 | 25.66 | 25.14 | 1,516 |
| January 23, 2026 | 25.14 | 25.76 | 25.76 | 25.78 | 24.94 | 10,853 |
| January 22, 2026 | 24.88 | 24.58 | 24.58 | 25.1 | 24.58 | 464 |
| January 21, 2026 | 23.64 | 24.2 | 24.2 | 24.22 | 23.58 | 3,021 |
| January 20, 2026 | 24.84 | 23.82 | 23.82 | 24.84 | 23.68 | 7,408 |
| January 19, 2026 | 25 | 25.04 | 25.04 | 25.42 | 24.54 | 1,320 |
| January 16, 2026 | 26.06 | 25.78 | 25.78 | 26.06 | 25.46 | 1,654 |
| January 15, 2026 | 25.2 | 25.9 | 25.9 | 25.9 | 24.98 | 422 |
| January 14, 2026 | 25 | 25.08 | 25.08 | 25.08 | 24.3 | 1,309 |
| January 13, 2026 | 22.06 | 24.46 | 24.46 | 25.62 | 22.06 | 28,489 |
| January 12, 2026 | 21.86 | 21.54 | 21.54 | 21.86 | 21.28 | 666 |
| January 09, 2026 | 22.3 | 22.04 | 22.04 | 22.46 | 21.58 | 901 |
| January 08, 2026 | 23.48 | 22.42 | 22.42 | 23.6 | 22.22 | 1,931 |
| January 07, 2026 | 23.5 | 23.12 | 23.12 | 23.54 | 22.44 | 2,229 |
| January 06, 2026 | 23.06 | 23.28 | 23.28 | 23.4 | 22.6 | 1,152 |
| January 05, 2026 | 22.36 | 22.8 | 22.8 | 22.8 | 22.2 | 1,390 |
| January 02, 2026 | 21.2 | 22.12 | 22.12 | 22.28 | 21.02 | 980 |
| December 30, 2025 | 20 | 21.08 | 21.08 | 21.08 | 20 | 934 |
| December 29, 2025 | 19.69 | 19.99 | 19.99 | 19.99 | 19.61 | 1,691 |
| December 23, 2025 | 19.87 | 19.92 | 19.92 | 19.92 | 19.53 | 2,835 |
| December 22, 2025 | 19.9 | 19.71 | 19.71 | 19.93 | 19.65 | 2,027 |
| December 19, 2025 | 18.96 | 19.69 | 19.69 | 19.81 | 18.96 | 1,799 |
| December 18, 2025 | 18.04 | 18.76 | 18.76 | 18.78 | 18.04 | 137 |
| December 17, 2025 | 18.51 | 18.24 | 18.24 | 18.79 | 18.03 | 3,195 |
| December 16, 2025 | 17.99 | 18.59 | 18.59 | 18.59 | 17.62 | 562 |
| December 15, 2025 | 18.34 | 17.38 | 17.38 | 18.34 | 17.38 | 648 |
| December 12, 2025 | 19.01 | 17.95 | 17.95 | 19.01 | 17.95 | 1,132 |
| December 11, 2025 | 19.85 | 18.71 | 18.71 | 19.85 | 18.66 | 5,417 |
| December 10, 2025 | 18.42 | 19.88 | 19.88 | 19.88 | 18.42 | 9,558 |
| December 09, 2025 | 18.86 | 18.14 | 18.14 | 18.86 | 17.82 | 872 |
| December 08, 2025 | 18.44 | 18.6 | 18.6 | 18.69 | 18.31 | 5,133 |
| December 05, 2025 | 19.12 | 18.34 | 18.34 | 19.25 | 18.34 | 1,853 |
| December 04, 2025 | 19.07 | 18.87 | 18.87 | 19.22 | 18.49 | 1,067 |
| December 03, 2025 | 18.43 | 18.56 | 18.56 | 18.65 | 17.71 | 2,728 |
| December 02, 2025 | 18.49 | 18.41 | 18.41 | 18.63 | 18.28 | 221 |
| December 01, 2025 | 17.87 | 18.08 | 18.08 | 18.27 | 17.14 | 1,764 |
| November 28, 2025 | 17.52 | 17.83 | 17.83 | 17.88 | 17.44 | 2,038 |
| November 27, 2025 | 16.8 | 17.31 | 17.31 | 17.51 | 16.8 | 1,906 |
| November 26, 2025 | 17.2 | 16.47 | 16.47 | 17.2 | 16.37 | 12,492 |
| November 25, 2025 | 16.58 | 16.97 | 16.97 | 17.11 | 16.46 | 337 |
| November 24, 2025 | 16.35 | 16.51 | 16.51 | 16.53 | 16.13 | 116 |