22.80
-0.35(-1.51%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.15 | 22.8 | 22.8 | 23.15 | 22.65 | 1,695 |
| February 19, 2026 | 23.6 | 23.15 | 23.15 | 23.6 | 23.15 | 2,757 |
| February 18, 2026 | 23.85 | 23.73 | 23.73 | 23.85 | 23.4 | 4,119 |
| February 17, 2026 | 23.25 | 23.85 | 23.85 | 23.85 | 23.05 | 2,008 |
| February 16, 2026 | 23.6 | 23.75 | 23.75 | 23.75 | 23.6 | 2 |
| February 13, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 35 |
| February 12, 2026 | 23.63 | 23.4 | 23.4 | 23.63 | 23.4 | 2,238 |
| February 11, 2026 | 23.4 | 23.9 | 23.9 | 24.15 | 23.15 | 127 |
| February 10, 2026 | 23.45 | 23.35 | 23.35 | 23.7 | 23.35 | 370 |
| February 09, 2026 | 22.95 | 23.4 | 23.4 | 23.4 | 22.95 | 65 |
| February 06, 2026 | 22.85 | 23 | 23 | 23 | 22.8 | 73 |
| February 05, 2026 | 23.05 | 22.8 | 22.8 | 23.05 | 22.7 | 1,905 |
| February 04, 2026 | 23 | 23.4 | 23.4 | 23.4 | 23 | 888 |
| February 03, 2026 | 22.95 | 22.9 | 22.9 | 23.08 | 22.9 | 462 |
| February 02, 2026 | 22.65 | 23.2 | 23.2 | 23.2 | 22.5 | 460 |
| January 30, 2026 | 23.2 | 23.25 | 23.25 | 23.45 | 22.9 | 36 |
| January 29, 2026 | 22.7 | 22.9 | 22.9 | 23.1 | 22.5 | 1,084 |
| January 28, 2026 | 23.2 | 23.05 | 23.05 | 23.2 | 22.85 | 157 |
| January 27, 2026 | 23 | 23 | 23 | 23 | 22.85 | 543 |
| January 26, 2026 | 23.6 | 23.5 | 23.5 | 23.6 | 22.53 | 2,391 |
| January 23, 2026 | 24.1 | 23.6 | 23.6 | 24.15 | 23.6 | 719 |
| January 22, 2026 | 24 | 24.2 | 24.2 | 24.2 | 23.9 | 265 |
| January 21, 2026 | 23.4 | 22.95 | 22.95 | 23.4 | 22.95 | 1,145 |
| January 20, 2026 | 23 | 22.65 | 22.65 | 23 | 22.65 | 904 |
| January 19, 2026 | 23.65 | 23.35 | 23.35 | 23.65 | 22.9 | 3,493 |
| January 16, 2026 | 24.23 | 24.15 | 24.15 | 24.23 | 24.15 | 77 |
| January 15, 2026 | 24.6 | 24.35 | 24.35 | 24.7 | 24.35 | 1,578 |
| January 14, 2026 | 25.65 | 25.1 | 25.1 | 25.7 | 25.1 | 1,237 |
| January 13, 2026 | 24.8 | 25.55 | 25.55 | 25.55 | 24.8 | 83 |
| January 12, 2026 | 25.05 | 25.4 | 25.4 | 25.4 | 24.9 | 904 |
| January 09, 2026 | 25.8 | 25.95 | 25.95 | 26 | 25.65 | 4,675 |
| January 08, 2026 | 25.6 | 25.9 | 25.9 | 26.1 | 25.55 | 1,778 |
| January 07, 2026 | 25.35 | 25.4 | 25.4 | 25.4 | 25.15 | 144 |
| January 06, 2026 | 25.45 | 25.45 | 25.45 | 25.5 | 25.25 | 2,101 |
| January 05, 2026 | 26.55 | 25.2 | 25.2 | 26.85 | 24.8 | 11,598 |
| January 02, 2026 | 26.1 | 25.95 | 25.95 | 26.5 | 25.8 | 175 |
| December 30, 2025 | 25.35 | 25.65 | 25.65 | 25.7 | 25.2 | 619 |
| December 29, 2025 | 25.1 | 25.5 | 25.5 | 25.7 | 24.8 | 2,699 |
| December 23, 2025 | 24.75 | 24.9 | 25.18 | 25.17 | 24.3 | 3,289 |
| December 22, 2025 | 23.9 | 24.4 | 24.4 | 24.4 | 23.6 | 798 |
| December 19, 2025 | 23.75 | 23.95 | 23.95 | 24.15 | 23.7 | 5,841 |
| December 18, 2025 | 23.8 | 23.7 | 23.7 | 23.85 | 22.98 | 728 |
| December 17, 2025 | 24 | 23.75 | 23.75 | 24.05 | 23.75 | 743 |
| December 16, 2025 | 23.15 | 23.23 | 23.23 | 23.35 | 23.15 | 386 |
| December 15, 2025 | 24.4 | 23.45 | 23.45 | 24.4 | 23.45 | 3,563 |
| December 12, 2025 | 24.1 | 23.8 | 23.85 | 24.1 | 23.15 | 2,472 |
| December 11, 2025 | 23.05 | 23.55 | 23.55 | 23.55 | 22.95 | 5,138 |
| December 10, 2025 | 24.2 | 23.1 | 23.1 | 24.2 | 22.9 | 3,241 |
| December 09, 2025 | 24.85 | 23.9 | 23.9 | 25.9 | 23.9 | 8,306 |
| December 08, 2025 | 24.85 | 25.05 | 25.05 | 25.3 | 24.6 | 3,547 |
| December 05, 2025 | 25.15 | 25.2 | 25.2 | 25.2 | 24.8 | 6,745 |
| December 04, 2025 | 24.75 | 25.5 | 25.5 | 25.5 | 24.75 | 1,939 |
| December 03, 2025 | 22.8 | 23 | 23 | 23 | 22.65 | 2,295 |
| December 02, 2025 | 23.1 | 22.8 | 22.8 | 23.2 | 22.8 | 802 |
| December 01, 2025 | 24.5 | 23.3 | 23.3 | 24.5 | 23.3 | 2,057 |
| November 28, 2025 | 24.9 | 24.35 | 24.35 | 25.05 | 24.35 | 283 |
| November 27, 2025 | 25 | 24.6 | 24.6 | 25 | 24.35 | 70 |
| November 26, 2025 | 24.3 | 24.4 | 24.4 | 25.2 | 24.3 | 9,126 |
| November 25, 2025 | 22.7 | 23.75 | 23.75 | 23.95 | 22.7 | 22,745 |
| November 24, 2025 | 23.25 | 23 | 23 | 23.45 | 22.55 | 7,753 |