40.80
+1.2(+3.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 39.7 | 40.8 | 40.8 | 41 | 39.7 | 1,252 |
| February 19, 2026 | 38.25 | 39.6 | 39.6 | 39.8 | 38.1 | 1,102 |
| February 18, 2026 | 38.5 | 38.9 | 38.9 | 39.6 | 38.5 | 467 |
| February 17, 2026 | 40.1 | 38.55 | 38.55 | 40.25 | 36.95 | 5,684 |
| February 16, 2026 | 38.35 | 40.25 | 40.25 | 40.25 | 38.35 | 579 |
| February 13, 2026 | 37.65 | 38.15 | 38.15 | 38.4 | 37.25 | 851 |
| February 12, 2026 | 39 | 38.25 | 38.25 | 39.45 | 37.75 | 2,044 |
| February 11, 2026 | 37.55 | 38.9 | 38.9 | 38.9 | 37.55 | 2,935 |
| February 10, 2026 | 37.9 | 37.8 | 37.8 | 38.25 | 37.5 | 3,196 |
| February 09, 2026 | 36.7 | 37.8 | 37.8 | 38.35 | 36.7 | 1,819 |
| February 06, 2026 | 35.85 | 36.7 | 36.7 | 36.7 | 35.55 | 2,938 |
| February 05, 2026 | 35.9 | 35.6 | 35.6 | 35.9 | 35.15 | 908 |
| February 04, 2026 | 36.05 | 35.7 | 35.7 | 36.3 | 35.45 | 941 |
| February 03, 2026 | 35.5 | 36.05 | 36.05 | 36.05 | 35.1 | 2,055 |
| February 02, 2026 | 34.35 | 35 | 35 | 35.45 | 34.35 | 1,802 |
| January 30, 2026 | 35.2 | 35 | 35 | 35.55 | 34.75 | 375 |
| January 29, 2026 | 35.5 | 34.75 | 34.75 | 35.5 | 34 | 415 |
| January 28, 2026 | 35.1 | 35.55 | 35.55 | 35.55 | 34.95 | 4,724 |
| January 27, 2026 | 33.9 | 34.8 | 34.8 | 34.8 | 33.6 | 1,223 |
| January 26, 2026 | 34.7 | 33.75 | 33.75 | 34.7 | 33.1 | 1,117 |
| January 23, 2026 | 34.2 | 34.75 | 34.75 | 34.75 | 33.85 | 447 |
| January 22, 2026 | 32.85 | 34.1 | 34.1 | 34.25 | 32.85 | 496 |
| January 21, 2026 | 32.1 | 32 | 32 | 32.1 | 31 | 446 |
| January 20, 2026 | 32.9 | 32.1 | 32.1 | 32.9 | 31.85 | 1,898 |
| January 19, 2026 | 33.65 | 33.05 | 33.05 | 33.65 | 32.8 | 2,921 |
| January 16, 2026 | 32.95 | 33.1 | 33.1 | 33.45 | 32.65 | 122 |
| January 15, 2026 | 32 | 33.1 | 33.1 | 33.1 | 32 | 2,276 |
| January 14, 2026 | 33.05 | 31.75 | 31.75 | 33.05 | 31.75 | 279 |
| January 13, 2026 | 33.25 | 32.75 | 32.75 | 33.25 | 32.5 | 875 |
| January 12, 2026 | 33.35 | 32.9 | 32.9 | 33.6 | 32.7 | 1,539 |
| January 09, 2026 | 33.7 | 33.65 | 33.65 | 33.9 | 33.6 | 390 |
| January 08, 2026 | 33.2 | 33.55 | 33.55 | 33.65 | 33.1 | 1,328 |
| January 07, 2026 | 33.6 | 33.65 | 33.65 | 34.15 | 32.6 | 768 |
| January 06, 2026 | 33 | 33.4 | 33.4 | 33.55 | 33 | 422 |
| January 05, 2026 | 32.35 | 32.85 | 32.85 | 33 | 32.35 | 343 |
| January 02, 2026 | 32.7 | 32.5 | 32.5 | 32.7 | 31.95 | 743 |
| December 30, 2025 | 32.05 | 32.05 | 32.05 | 32.5 | 31.95 | 333 |
| December 29, 2025 | 32.1 | 31.65 | 31.65 | 32.1 | 31.3 | 1,379 |
| December 23, 2025 | 31.6 | 31.75 | 31.75 | 32.1 | 31.45 | 1,590 |
| December 22, 2025 | 31.3 | 31.8 | 31.8 | 31.9 | 30.95 | 1,103 |
| December 19, 2025 | 31.2 | 31.3 | 31.3 | 31.5 | 30.8 | 334 |
| December 18, 2025 | 30.3 | 31.2 | 31.2 | 31.45 | 30.3 | 1,574 |
| December 17, 2025 | 31.05 | 30.25 | 30.25 | 31.05 | 30.15 | 723 |
| December 16, 2025 | 31.2 | 30.95 | 30.95 | 31.25 | 30.55 | 1,374 |
| December 15, 2025 | 30.65 | 30.9 | 30.9 | 31.2 | 30.35 | 550 |
| December 12, 2025 | 31.1 | 30.55 | 30.55 | 31.1 | 30.35 | 1,721 |
| December 11, 2025 | 31.1 | 30.9 | 30.9 | 31.3 | 30.5 | 1,236 |
| December 10, 2025 | 31.9 | 31 | 31 | 32.35 | 30.95 | 1,660 |
| December 09, 2025 | 32.65 | 32.2 | 32.2 | 32.7 | 32.1 | 43 |
| December 08, 2025 | 32.35 | 32.1 | 32.1 | 32.85 | 32.1 | 548 |
| December 05, 2025 | 32.5 | 32.75 | 32.75 | 32.75 | 32.45 | 3,107 |
| December 04, 2025 | 32.25 | 32.3 | 32.3 | 32.3 | 32.15 | 835 |
| December 03, 2025 | 32.05 | 32.05 | 32.05 | 32.3 | 31.6 | 5,585 |
| December 02, 2025 | 31.85 | 31.95 | 31.95 | 32.35 | 31.4 | 1,425 |
| December 01, 2025 | 31.1 | 31.55 | 31.55 | 31.6 | 30.6 | 3,470 |
| November 28, 2025 | 29.8 | 30.5 | 30.5 | 30.5 | 29.75 | 1,366 |
| November 27, 2025 | 30.55 | 30.15 | 30.15 | 30.55 | 29.85 | 3,170 |
| November 26, 2025 | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 2,340 |
| November 25, 2025 | 29.45 | 30.2 | 30.2 | 30.3 | 29.45 | 5,926 |
| November 24, 2025 | 28.05 | 28.9 | 28.9 | 28.9 | 28.05 | 2,978 |