28.90
+1.7(+6.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.5 | 28.9 | 28.9 | 29.7 | 27.5 | 11,471 |
| February 19, 2026 | 27.5 | 27.2 | 27.2 | 28 | 27.1 | 3,834 |
| February 18, 2026 | 27.7 | 27 | 27 | 28.1 | 27 | 4,130 |
| February 17, 2026 | 28.6 | 27 | 27 | 28.6 | 26.8 | 7,388 |
| February 16, 2026 | 26 | 28.6 | 28.6 | 28.8 | 26 | 17,416 |
| February 13, 2026 | 26.5 | 25.9 | 25.9 | 27 | 25.8 | 2,904 |
| February 12, 2026 | 26.9 | 26.7 | 26.7 | 27 | 26.2 | 6,916 |
| February 11, 2026 | 26.9 | 26.9 | 26.9 | 27.5 | 26.6 | 12,018 |
| February 10, 2026 | 26.1 | 26.8 | 26.8 | 27.1 | 25.5 | 11,344 |
| February 09, 2026 | 25 | 25.7 | 25.7 | 26.2 | 24.8 | 6,124 |
| February 06, 2026 | 24.1 | 24.7 | 24.7 | 25.4 | 24.1 | 7,699 |
| February 05, 2026 | 24 | 24.1 | 24.1 | 24.3 | 24 | 2,808 |
| February 04, 2026 | 24 | 24.1 | 24.1 | 24.6 | 23.6 | 19,105 |
| February 03, 2026 | 23.7 | 23.7 | 23.7 | 24.7 | 23.3 | 9,833 |
| February 02, 2026 | 22.4 | 23.3 | 23.3 | 23.4 | 22.4 | 9,764 |
| January 30, 2026 | 23.5 | 23 | 23 | 24 | 23 | 3,911 |
| January 29, 2026 | 22.6 | 23.3 | 23.3 | 24 | 22.6 | 5,199 |
| January 28, 2026 | 22.9 | 22.6 | 22.6 | 23 | 22.1 | 9,063 |
| January 27, 2026 | 24 | 22.6 | 22.6 | 24 | 22.5 | 10,150 |
| January 26, 2026 | 22.2 | 24 | 24 | 24.4 | 22.2 | 17,411 |
| January 23, 2026 | 21.1 | 22.1 | 22.1 | 23.2 | 20.8 | 20,956 |
| January 22, 2026 | 19.65 | 21.6 | 21.6 | 22.4 | 19.65 | 17,900 |
| January 21, 2026 | 18.8 | 19.1 | 19.1 | 20.7 | 18.8 | 14,902 |
| January 20, 2026 | 18.15 | 18.8 | 18.8 | 18.9 | 18.1 | 5,901 |
| January 19, 2026 | 18.05 | 18.05 | 18.05 | 18.2 | 17.8 | 6,609 |
| January 16, 2026 | 18.2 | 18.25 | 18.25 | 18.45 | 18 | 2,387 |
| January 15, 2026 | 19.35 | 18.45 | 18.45 | 19.35 | 18.45 | 1,348 |
| January 14, 2026 | 19.7 | 19.3 | 19.3 | 19.7 | 19.2 | 865 |
| January 13, 2026 | 19.25 | 19.9 | 19.9 | 20.1 | 19.25 | 2,723 |
| January 12, 2026 | 18.75 | 19.4 | 19.4 | 19.45 | 18.25 | 5,267 |
| January 09, 2026 | 18.15 | 18.55 | 18.55 | 19.25 | 18.15 | 5,295 |
| January 08, 2026 | 18.4 | 18.25 | 18.25 | 18.4 | 18.1 | 599 |
| January 07, 2026 | 18.1 | 18.4 | 18.4 | 18.4 | 18 | 1,926 |
| January 06, 2026 | 18 | 18 | 18 | 18.6 | 18 | 4,268 |
| January 05, 2026 | 18.6 | 17.9 | 17.9 | 18.9 | 16.9 | 15,743 |
| January 02, 2026 | 19.35 | 19 | 19 | 19.35 | 18.9 | 2,183 |
| December 30, 2025 | 19.4 | 19.25 | 19.25 | 19.4 | 19.25 | 395 |
| December 29, 2025 | 19.45 | 19.2 | 19.2 | 19.65 | 19.05 | 3,583 |
| December 23, 2025 | 19.45 | 19.2 | 19.2 | 19.55 | 19.2 | 1,167 |
| December 22, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.2 | 1,391 |
| December 19, 2025 | 19.7 | 19.5 | 19.5 | 19.8 | 19.3 | 971 |
| December 18, 2025 | 19.25 | 19.5 | 19.5 | 19.65 | 19.2 | 411 |
| December 17, 2025 | 19.8 | 19.25 | 19.25 | 20.1 | 19.2 | 4,372 |
| December 16, 2025 | 19.95 | 19.75 | 19.75 | 20 | 19.6 | 2,199 |
| December 15, 2025 | 19.55 | 19.75 | 19.75 | 20 | 19.55 | 2,703 |
| December 12, 2025 | 19.55 | 19.3 | 19.3 | 19.55 | 19.25 | 844 |
| December 11, 2025 | 19.55 | 19.2 | 19.2 | 19.85 | 19.2 | 3,107 |
| December 10, 2025 | 19.5 | 19.35 | 19.35 | 19.55 | 19.05 | 2,064 |
| December 09, 2025 | 19.95 | 19.7 | 19.7 | 20.2 | 19.55 | 3,157 |
| December 08, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.5 | 2,660 |
| December 05, 2025 | 19.7 | 19.75 | 19.75 | 20.4 | 19.6 | 9,288 |
| December 04, 2025 | 19 | 19.5 | 19.5 | 19.85 | 18.95 | 12,227 |
| December 03, 2025 | 18 | 18.85 | 18.85 | 19 | 18 | 5,745 |
| December 02, 2025 | 18 | 18.05 | 18.05 | 18.1 | 17.85 | 1,487 |
| December 01, 2025 | 17.95 | 18.1 | 18.1 | 18.1 | 17.8 | 6,696 |
| November 28, 2025 | 18.2 | 18.05 | 18.05 | 18.2 | 18 | 1,076 |
| November 27, 2025 | 17.75 | 18.25 | 18.25 | 18.4 | 17.75 | 5,776 |
| November 26, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.2 | 881 |
| November 25, 2025 | 17.55 | 17.5 | 17.5 | 18.5 | 17.5 | 6,143 |
| November 24, 2025 | 16.1 | 17.8 | 17.8 | 18.55 | 16.1 | 20,604 |