17.75
+0.05(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.3 | 17.75 | 17.75 | 17.75 | 17.3 | 190 |
| February 19, 2026 | 17.3 | 17.7 | 17.7 | 17.7 | 17.3 | 62 |
| February 18, 2026 | 17.2 | 17.55 | 17.55 | 17.55 | 17.2 | 298 |
| February 17, 2026 | 16.35 | 17.4 | 17.4 | 17.4 | 16.25 | 6,844 |
| February 16, 2026 | 16.05 | 16.75 | 16.75 | 16.75 | 16.05 | 2,181 |
| February 13, 2026 | 16.05 | 16.15 | 16.15 | 16.3 | 16.05 | 3,894 |
| February 12, 2026 | 17.8 | 16.6 | 16.6 | 17.8 | 16.35 | 3,879 |
| February 11, 2026 | 18.45 | 17.55 | 17.55 | 18.45 | 17.55 | 1,025 |
| February 10, 2026 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 83 |
| February 09, 2026 | 19.95 | 19.1 | 19.1 | 19.95 | 18.5 | 1,541 |
| February 06, 2026 | 19.75 | 19.65 | 19.5 | 19.75 | 19.3 | 86 |
| February 05, 2026 | 20.1 | 19.95 | 19.95 | 20.2 | 19.95 | 1,761 |
| February 04, 2026 | 21.1 | 20.5 | 20.5 | 21.1 | 20.5 | 2,318 |
| February 03, 2026 | 22.6 | 21.9 | 21.9 | 22.8 | 21.9 | 1,959 |
| February 02, 2026 | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 216 |
| January 30, 2026 | 22.3 | 22.6 | 22.6 | 22.6 | 22.3 | 93 |
| January 29, 2026 | 22.16 | 21.9 | 21.9 | 22.16 | 21.9 | 1,494 |
| January 28, 2026 | 22.5 | 22.3 | 22.3 | 22.5 | 22.3 | 2,292 |
| January 27, 2026 | 22.6 | 22.3 | 22.3 | 22.6 | 22.3 | 535 |
| January 26, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 259 |
| January 23, 2026 | 23 | 22.3 | 22.3 | 23 | 22.3 | 39 |
| January 22, 2026 | 22.2 | 22.4 | 22.4 | 22.4 | 22.1 | 458 |
| January 21, 2026 | 21.6 | 21.8 | 21.8 | 21.8 | 21.3 | 257 |
| January 20, 2026 | 21.5 | 21.6 | 21.6 | 21.9 | 21.5 | 1,225 |
| January 19, 2026 | 22.2 | 22.1 | 22.1 | 22.7 | 21.8 | 5,689 |
| January 16, 2026 | 23.2 | 22.6 | 22.6 | 23.2 | 22.6 | 3,157 |
| January 15, 2026 | 23.45 | 23.1 | 23.1 | 23.45 | 23 | 8,536 |
| January 14, 2026 | 24 | 23.3 | 23.3 | 24 | 23 | 156 |
| January 13, 2026 | 23.3 | 23.8 | 23.8 | 24.2 | 23.2 | 7,321 |
| January 12, 2026 | 22.7 | 23 | 23 | 23.5 | 22.7 | 1,549 |
| January 09, 2026 | 21.8 | 22 | 22 | 22.3 | 21.8 | 1,353 |
| January 08, 2026 | 21.2 | 21.5 | 21.5 | 21.5 | 21.2 | 390 |
| January 07, 2026 | 20.6 | 20.9 | 20.9 | 21.1 | 20.3 | 1,768 |
| January 06, 2026 | 21.3 | 20.5 | 20.5 | 21.3 | 20.5 | 2,413 |
| January 05, 2026 | 21.4 | 21.8 | 21.8 | 21.9 | 21.4 | 903 |
| January 02, 2026 | 20.8 | 20.9 | 20.9 | 21 | 20.8 | 461 |
| December 30, 2025 | 20.6 | 20.8 | 20.8 | 20.9 | 20.6 | 1,930 |
| December 29, 2025 | 20.1 | 20.6 | 20.6 | 20.6 | 20.1 | 724 |
| December 23, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.6 | 110 |
| December 22, 2025 | 20.2 | 20.3 | 20.3 | 20.5 | 20.2 | 841 |
| December 19, 2025 | 20 | 20.1 | 20.1 | 20.4 | 20 | 910 |
| December 18, 2025 | 19.1 | 20.1 | 20.1 | 20.1 | 19.1 | 2,743 |
| December 17, 2025 | 18.9 | 19.2 | 19.2 | 19.2 | 18.9 | 621 |
| December 16, 2025 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 150 |
| December 15, 2025 | 19.25 | 19.2 | 19.2 | 19.5 | 19.1 | 2,569 |
| December 12, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 936 |
| December 11, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.95 | 936 |
| December 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2,170 |
| December 09, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 54 |
| December 05, 2025 | 20.5 | 20.1 | 20.1 | 20.5 | 20.1 | 3,062 |
| December 04, 2025 | 20.5 | 20.6 | 20.6 | 20.8 | 20.5 | 744 |
| December 02, 2025 | 19.75 | 19.95 | 19.95 | 19.95 | 19.75 | 556 |
| December 01, 2025 | 20.1 | 19.8 | 19.8 | 20.3 | 19.8 | 1,212 |
| November 28, 2025 | 18.8 | 20.5 | 20.5 | 20.5 | 18.8 | 3,028 |
| November 27, 2025 | 17.8 | 18.65 | 18.65 | 18.65 | 17.8 | 3,721 |
| November 25, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.1 | 1,550 |
| November 24, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.9 | 3,346 |
| November 21, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.5 | 236 |
| November 19, 2025 | 16.7 | 16.85 | 16.85 | 16.85 | 16.7 | 852 |
| November 18, 2025 | 16.85 | 16.6 | 16.6 | 16.95 | 16.6 | 871 |