17.95
+0.55(+3.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.45 | 17.95 | 17.95 | 18.1 | 17.4 | 16,364 |
| February 19, 2026 | 17.2 | 17.4 | 17.4 | 17.75 | 17.2 | 23,904 |
| February 18, 2026 | 17.3 | 17.25 | 17.25 | 17.55 | 16.95 | 24,564 |
| February 17, 2026 | 16.35 | 17.25 | 17.25 | 17.55 | 16.25 | 53,661 |
| February 16, 2026 | 16.1 | 16.45 | 16.45 | 17 | 16.05 | 60,994 |
| February 13, 2026 | 16.05 | 16 | 16 | 16.45 | 15.8 | 53,204 |
| February 12, 2026 | 17.9 | 16.25 | 16.25 | 17.9 | 16.2 | 101,932 |
| February 11, 2026 | 19.1 | 17.65 | 17.65 | 19.1 | 17.5 | 85,248 |
| February 10, 2026 | 19.05 | 19.1 | 19.1 | 19.6 | 19.05 | 34,251 |
| February 09, 2026 | 20 | 19.05 | 19.05 | 20 | 18.35 | 71,364 |
| February 06, 2026 | 19.7 | 19.7 | 19.7 | 19.95 | 19.3 | 34,605 |
| February 05, 2026 | 20.4 | 19.95 | 19.95 | 20.5 | 19.8 | 30,112 |
| February 04, 2026 | 21.5 | 20.5 | 20.5 | 21.5 | 20.4 | 29,264 |
| February 03, 2026 | 22.8 | 21.6 | 21.6 | 22.8 | 21.6 | 19,973 |
| February 02, 2026 | 22.2 | 22.7 | 22.7 | 22.9 | 22.2 | 14,588 |
| January 30, 2026 | 22.2 | 22.4 | 22.4 | 22.7 | 22.1 | 13,735 |
| January 29, 2026 | 22.5 | 22 | 22 | 22.5 | 21.8 | 14,258 |
| January 28, 2026 | 22.5 | 22.7 | 22.7 | 22.7 | 22.3 | 11,542 |
| January 27, 2026 | 22.6 | 22.4 | 22.4 | 22.6 | 22.3 | 12,370 |
| January 26, 2026 | 22.7 | 22.6 | 22.6 | 22.8 | 22.3 | 12,087 |
| January 23, 2026 | 23 | 22.4 | 22.4 | 23 | 22.1 | 11,476 |
| January 22, 2026 | 22 | 22.6 | 22.6 | 22.8 | 22 | 35,363 |
| January 21, 2026 | 21.5 | 21.9 | 21.9 | 21.9 | 21.3 | 18,111 |
| January 20, 2026 | 21.9 | 21.5 | 21.5 | 22.2 | 21.5 | 28,832 |
| January 19, 2026 | 22.4 | 22.2 | 22.2 | 22.5 | 21.5 | 59,421 |
| January 16, 2026 | 23.1 | 22.7 | 22.7 | 23.1 | 22.4 | 22,050 |
| January 15, 2026 | 23.4 | 23.1 | 23.1 | 23.8 | 22.9 | 31,200 |
| January 14, 2026 | 23.8 | 23.1 | 23.1 | 24 | 22.9 | 41,798 |
| January 13, 2026 | 23.2 | 23.5 | 23.5 | 24.2 | 22.9 | 43,925 |
| January 12, 2026 | 22.1 | 23.3 | 23.3 | 23.4 | 22.1 | 61,340 |
| January 09, 2026 | 21.6 | 22 | 22 | 22.1 | 21.3 | 34,719 |
| January 08, 2026 | 21.1 | 21.5 | 21.5 | 21.8 | 20.9 | 24,157 |
| January 07, 2026 | 20.8 | 21.1 | 21.1 | 21.2 | 20.3 | 20,894 |
| January 06, 2026 | 21.3 | 20.7 | 20.7 | 21.3 | 20.5 | 21,985 |
| January 05, 2026 | 21.4 | 21.8 | 21.8 | 21.9 | 21.4 | 29,361 |
| January 02, 2026 | 21 | 21.1 | 21.1 | 21.2 | 20.8 | 20,418 |
| December 30, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.5 | 9,411 |
| December 29, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.95 | 19,342 |
| December 23, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.35 | 26,869 |
| December 22, 2025 | 20.4 | 20 | 20 | 20.5 | 20 | 7,866 |
| December 19, 2025 | 20.3 | 20.3 | 20.3 | 20.5 | 20 | 10,091 |
| December 18, 2025 | 19 | 20.5 | 20.5 | 20.6 | 18.6 | 51,424 |
| December 17, 2025 | 18.65 | 19 | 19 | 19.15 | 18.65 | 4,705 |
| December 16, 2025 | 19.15 | 18.7 | 18.7 | 19.4 | 18.7 | 7,860 |
| December 15, 2025 | 19.5 | 19.45 | 19.45 | 19.85 | 19.1 | 8,516 |
| December 12, 2025 | 19.75 | 19.3 | 19.3 | 19.95 | 19.3 | 7,289 |
| December 11, 2025 | 20 | 19.7 | 19.7 | 20.2 | 19.5 | 9,680 |
| December 10, 2025 | 20 | 19.95 | 19.95 | 20.2 | 19.9 | 4,877 |
| December 09, 2025 | 20.2 | 20.3 | 20.3 | 20.3 | 20.1 | 7,886 |
| December 08, 2025 | 20.3 | 20.2 | 20.2 | 20.5 | 19.7 | 21,384 |
| December 05, 2025 | 20.6 | 20.1 | 20.1 | 20.6 | 20 | 16,376 |
| December 04, 2025 | 20 | 20.6 | 20.6 | 20.8 | 20 | 27,351 |
| December 03, 2025 | 19.95 | 20 | 20 | 20.1 | 19.65 | 10,581 |
| December 02, 2025 | 19.85 | 19.75 | 19.75 | 19.9 | 19.7 | 2,194 |
| December 01, 2025 | 20.2 | 19.65 | 19.65 | 20.3 | 19.5 | 28,394 |
| November 28, 2025 | 18.8 | 20.3 | 20.3 | 20.5 | 18.75 | 25,100 |
| November 27, 2025 | 17.5 | 18.8 | 18.8 | 19 | 17.4 | 37,197 |
| November 26, 2025 | 17.7 | 17.2 | 17.2 | 17.7 | 17.1 | 1,490 |
| November 25, 2025 | 17.3 | 17.45 | 17.45 | 17.6 | 17.05 | 3,988 |
| November 24, 2025 | 16.75 | 17.2 | 17.2 | 17.2 | 16.7 | 7,337 |