25.20
-1.4(-5.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.1 | 25.2 | 25.2 | 27.1 | 25.2 | 2,318 |
| February 19, 2026 | 27 | 26.6 | 26.6 | 27 | 26.3 | 7,214 |
| February 18, 2026 | 26.4 | 27.2 | 27.2 | 27.3 | 26.4 | 1,452 |
| February 17, 2026 | 27.4 | 26.5 | 26.5 | 27.5 | 26.3 | 2,564 |
| February 16, 2026 | 27.4 | 27.2 | 27.2 | 27.5 | 27.2 | 3,220 |
| February 13, 2026 | 27.4 | 27.9 | 27.9 | 27.9 | 27.4 | 1,637 |
| February 12, 2026 | 28.9 | 27.8 | 27.8 | 28.9 | 27.8 | 2,441 |
| February 11, 2026 | 27.9 | 28.9 | 28.9 | 29 | 27.9 | 28,403 |
| February 10, 2026 | 27 | 28 | 28 | 28 | 27 | 2,059 |
| February 09, 2026 | 26.8 | 26.7 | 26.7 | 26.8 | 26.3 | 2,303 |
| February 06, 2026 | 26.1 | 26.7 | 26.7 | 26.7 | 26 | 699 |
| February 05, 2026 | 27.4 | 25.8 | 25.8 | 27.7 | 25.8 | 6,446 |
| February 04, 2026 | 25.5 | 27.5 | 27.5 | 27.5 | 25.5 | 15,805 |
| February 03, 2026 | 24.4 | 26.2 | 26.2 | 26.3 | 24.4 | 2,520 |
| February 02, 2026 | 22.9 | 24.2 | 24.2 | 24.2 | 22.9 | 2,258 |
| January 30, 2026 | 22.5 | 23.4 | 23.4 | 23.5 | 22.2 | 951 |
| January 29, 2026 | 23.4 | 22.3 | 22.3 | 24 | 21.8 | 3,682 |
| January 28, 2026 | 23.2 | 23 | 23 | 23.4 | 22.9 | 208 |
| January 27, 2026 | 23.8 | 23.3 | 23.3 | 23.8 | 23.3 | 184 |
| January 26, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 809 |
| January 23, 2026 | 24.3 | 24.1 | 24.1 | 24.3 | 24 | 1,879 |
| January 22, 2026 | 24.5 | 24.5 | 24.5 | 24.7 | 24.3 | 3,190 |
| January 21, 2026 | 22.6 | 23.6 | 23.6 | 23.7 | 22.6 | 882 |
| January 20, 2026 | 22.9 | 23 | 23 | 23 | 22.2 | 4,412 |
| January 19, 2026 | 23.3 | 23.2 | 23.2 | 23.4 | 22.9 | 4,501 |
| January 16, 2026 | 24.3 | 23.8 | 23.8 | 24.3 | 23.7 | 3,267 |
| January 15, 2026 | 24.4 | 24.3 | 24.3 | 24.5 | 23.7 | 5,875 |
| January 14, 2026 | 22.6 | 24.2 | 24.2 | 24.2 | 22.6 | 3,057 |
| January 13, 2026 | 22.7 | 22.9 | 22.9 | 23 | 22.6 | 4,562 |
| January 12, 2026 | 22.5 | 22.8 | 22.8 | 22.8 | 22.3 | 2,665 |
| January 09, 2026 | 22.4 | 22.4 | 22.4 | 22.5 | 22.2 | 3,530 |
| January 08, 2026 | 21.4 | 22.1 | 22.1 | 22.1 | 21.2 | 1,432 |
| January 07, 2026 | 21.9 | 21.5 | 21.5 | 22 | 21.3 | 1,563 |
| January 06, 2026 | 21.4 | 21.7 | 21.7 | 21.7 | 21 | 1,525 |
| January 05, 2026 | 20.9 | 21.2 | 21.2 | 21.4 | 20.8 | 2,574 |
| January 02, 2026 | 20 | 20.5 | 20.5 | 20.5 | 19.9 | 3,712 |
| December 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.2 | 3,862 |
| December 29, 2025 | 19.7 | 19.65 | 19.65 | 19.85 | 19.55 | 1,278 |
| December 23, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.45 | 1,687 |
| December 22, 2025 | 19.8 | 19.9 | 19.9 | 20.1 | 19.8 | 543 |
| December 19, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.75 | 571 |
| December 18, 2025 | 20 | 19.7 | 19.7 | 20 | 19.4 | 5,020 |
| December 17, 2025 | 19.55 | 19.65 | 19.65 | 19.8 | 19.5 | 2,947 |
| December 16, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.4 | 1,076 |
| December 15, 2025 | 20.7 | 19.95 | 19.95 | 20.7 | 19.8 | 1,979 |
| December 12, 2025 | 21 | 20.5 | 20.5 | 21.2 | 20.5 | 2,704 |
| December 11, 2025 | 20.9 | 21.2 | 21.2 | 21.3 | 20.6 | 3,567 |
| December 10, 2025 | 19.8 | 20.3 | 20.3 | 20.4 | 19.8 | 393 |
| December 09, 2025 | 19.7 | 20.1 | 20.1 | 20.1 | 19.7 | 1,209 |
| December 08, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.65 | 2,118 |
| December 05, 2025 | 19.75 | 20.1 | 20.1 | 20.2 | 19.75 | 4,365 |
| December 04, 2025 | 20.5 | 19.9 | 19.9 | 20.5 | 19.85 | 3,052 |
| December 03, 2025 | 20.4 | 20.8 | 20.8 | 20.8 | 20.4 | 1,417 |
| December 02, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.3 | 576 |
| December 01, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.2 | 552 |
| November 28, 2025 | 20.4 | 20.6 | 20.6 | 20.6 | 20.2 | 515 |
| November 27, 2025 | 20.5 | 20.7 | 20.35 | 20.7 | 20.5 | 363 |
| November 26, 2025 | 19.9 | 20.6 | 20.6 | 20.6 | 19.9 | 262 |
| November 25, 2025 | 19.55 | 20.2 | 20.2 | 20.2 | 19.35 | 3,258 |
| November 24, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.15 | 1,795 |