22.55
-1(-4.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.4 | 22.55 | 22.55 | 23.45 | 22.35 | 108,488 |
| February 19, 2026 | 24.1 | 23.55 | 23.55 | 24.15 | 23.4 | 76,586 |
| February 18, 2026 | 24.55 | 24.15 | 24.15 | 24.6 | 24.15 | 52,214 |
| February 17, 2026 | 24.3 | 24.45 | 24.45 | 24.7 | 24.15 | 56,211 |
| February 16, 2026 | 24.4 | 24.6 | 24.6 | 24.8 | 23.7 | 48,642 |
| February 13, 2026 | 24.95 | 24.45 | 24.45 | 25.05 | 24.4 | 59,208 |
| February 12, 2026 | 25.6 | 24.85 | 24.85 | 25.85 | 24.85 | 46,749 |
| February 11, 2026 | 25.45 | 25.5 | 25.5 | 25.5 | 24.85 | 59,879 |
| February 10, 2026 | 25.8 | 25.45 | 25.45 | 25.8 | 24.6 | 109,334 |
| February 09, 2026 | 26.95 | 26.35 | 26.35 | 27.05 | 26.35 | 45,408 |
| February 06, 2026 | 26.55 | 26.75 | 26.75 | 26.9 | 26.55 | 24,038 |
| February 05, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.05 | 54,056 |
| February 04, 2026 | 27.3 | 26.8 | 26.8 | 27.3 | 26.7 | 36,256 |
| February 03, 2026 | 26.75 | 27.25 | 27.25 | 27.25 | 26.7 | 33,251 |
| February 02, 2026 | 26.45 | 26.7 | 26.7 | 27 | 26.45 | 49,154 |
| January 30, 2026 | 27.1 | 26.9 | 26.9 | 27.1 | 26.4 | 54,495 |
| January 29, 2026 | 27 | 26.8 | 26.8 | 27 | 26.5 | 69,919 |
| January 28, 2026 | 26.5 | 27 | 27 | 27 | 26.45 | 47,788 |
| January 27, 2026 | 26.6 | 26.6 | 26.6 | 26.65 | 26.25 | 40,956 |
| January 26, 2026 | 26.45 | 26.7 | 26.7 | 26.7 | 26.05 | 31,249 |
| January 23, 2026 | 26.05 | 26.4 | 26.4 | 26.4 | 25.7 | 54,602 |
| January 22, 2026 | 24.7 | 25.95 | 25.95 | 25.95 | 24.7 | 66,815 |
| January 21, 2026 | 24.65 | 24.5 | 24.5 | 25 | 24.25 | 49,722 |
| January 20, 2026 | 26.2 | 24.9 | 24.9 | 26.2 | 24.7 | 74,748 |
| January 19, 2026 | 25.25 | 26.1 | 26.1 | 26.2 | 25.25 | 26,768 |
| January 16, 2026 | 25.95 | 25.75 | 25.6 | 25.95 | 25.4 | 32,527 |
| January 15, 2026 | 25.75 | 25.8 | 25.8 | 25.9 | 25.4 | 29,343 |
| January 14, 2026 | 25.75 | 25.6 | 25.6 | 26 | 25.05 | 45,736 |
| January 13, 2026 | 25.95 | 25.85 | 25.85 | 25.95 | 25.45 | 37,730 |
| January 12, 2026 | 25.85 | 26.05 | 26.05 | 26.1 | 25.65 | 27,693 |
| January 09, 2026 | 26.3 | 25.8 | 25.8 | 26.35 | 25.65 | 36,430 |
| January 08, 2026 | 26.25 | 26 | 26 | 26.25 | 25.6 | 29,396 |
| January 07, 2026 | 26.05 | 26.2 | 26.2 | 26.4 | 25.95 | 46,601 |
| January 06, 2026 | 25.95 | 26.05 | 26.05 | 26.15 | 25.65 | 23,966 |
| January 05, 2026 | 24.95 | 26.1 | 26.1 | 26.1 | 24.95 | 91,470 |
| January 02, 2026 | 24.15 | 24.9 | 24.9 | 24.9 | 24.05 | 22,690 |
| December 30, 2025 | 24.45 | 24.75 | 24.75 | 25 | 24.4 | 18,011 |
| December 29, 2025 | 24.35 | 24.6 | 24.6 | 25 | 24.35 | 28,557 |
| December 23, 2025 | 24.4 | 24.25 | 24.15 | 24.4 | 24.05 | 35,355 |
| December 22, 2025 | 24.35 | 24.3 | 24.3 | 24.6 | 24.05 | 29,932 |
| December 19, 2025 | 24.1 | 24.35 | 24.35 | 24.4 | 23.75 | 230,115 |
| December 18, 2025 | 23.45 | 23.6 | 23.6 | 23.85 | 23.2 | 46,985 |
| December 17, 2025 | 23 | 23.4 | 23.4 | 23.5 | 22.8 | 27,821 |
| December 16, 2025 | 23 | 23.05 | 23.05 | 23.35 | 22.65 | 36,742 |
| December 15, 2025 | 23.45 | 23.2 | 23.2 | 23.55 | 23.15 | 32,501 |
| December 12, 2025 | 23.75 | 23.4 | 23.4 | 24 | 23.2 | 25,711 |
| December 11, 2025 | 23.6 | 23.7 | 23.7 | 24 | 23.45 | 13,074 |
| December 10, 2025 | 23.6 | 23.6 | 23.6 | 23.9 | 23.5 | 31,277 |
| December 09, 2025 | 23.65 | 23.75 | 23.75 | 24.3 | 23.65 | 14,022 |
| December 08, 2025 | 24.2 | 23.95 | 23.95 | 24.45 | 23.95 | 26,448 |
| December 05, 2025 | 24.3 | 24.2 | 24.2 | 24.65 | 24.1 | 29,982 |
| December 04, 2025 | 24.45 | 24.25 | 24.25 | 24.45 | 24.05 | 22,949 |
| December 03, 2025 | 24.45 | 24.25 | 24.25 | 24.6 | 24.1 | 17,894 |
| December 02, 2025 | 24.25 | 24.3 | 24.3 | 24.4 | 24 | 35,311 |
| December 01, 2025 | 24.1 | 24.05 | 24.05 | 24.25 | 23.8 | 22,923 |
| November 28, 2025 | 23.65 | 24.25 | 24.25 | 24.6 | 23.55 | 58,014 |
| November 27, 2025 | 23.15 | 23.55 | 23.55 | 23.65 | 23.15 | 24,096 |
| November 26, 2025 | 23.45 | 23.25 | 23.25 | 23.55 | 23.15 | 30,306 |
| November 25, 2025 | 23.05 | 23.35 | 23.35 | 23.4 | 22.8 | 30,046 |
| November 24, 2025 | 21.6 | 23.15 | 23.15 | 23.15 | 21.6 | 125,743 |