29.86
+0.21(+0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.57 | 29.86 | 29.86 | 30.01 | 29.49 | 987 |
| February 19, 2026 | 29.34 | 29.65 | 29.65 | 29.65 | 29.31 | 4,048 |
| February 18, 2026 | 29.06 | 29.66 | 29.66 | 29.66 | 29.06 | 529 |
| February 17, 2026 | 29.25 | 29.36 | 29.36 | 29.36 | 29.25 | 809 |
| February 16, 2026 | 28.62 | 28.97 | 28.97 | 28.97 | 28.62 | 1,412 |
| February 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.69 | 2,688 |
| February 12, 2026 | 30.09 | 29.14 | 29.14 | 30.09 | 29.05 | 5,008 |
| February 11, 2026 | 28.88 | 29.66 | 29.66 | 29.68 | 28.88 | 4,682 |
| February 10, 2026 | 28.94 | 28.85 | 28.85 | 28.94 | 28.69 | 1,012 |
| February 09, 2026 | 28.46 | 28.75 | 28.75 | 28.75 | 28.46 | 703 |
| February 06, 2026 | 27.9 | 28.33 | 28.33 | 28.33 | 27.9 | 1,176 |
| February 05, 2026 | 28.08 | 28.16 | 28.16 | 28.17 | 28.08 | 678 |
| February 04, 2026 | 27.75 | 27.98 | 27.98 | 28.44 | 27.75 | 1,408 |
| February 03, 2026 | 27.2 | 27.79 | 27.79 | 27.79 | 27.06 | 2,143 |
| February 02, 2026 | 26.5 | 26.96 | 26.96 | 26.96 | 26.5 | 597 |
| January 30, 2026 | 27.04 | 27.07 | 27.07 | 27.22 | 26.97 | 2,189 |
| January 29, 2026 | 27.6 | 27.05 | 27.05 | 27.67 | 26.99 | 1,200 |
| January 28, 2026 | 26.9 | 27.58 | 27.58 | 28.02 | 26.9 | 6,371 |
| January 27, 2026 | 25.99 | 26.06 | 26.06 | 26.06 | 25.95 | 933 |
| January 26, 2026 | 26.55 | 26.48 | 26.48 | 26.55 | 26.43 | 379 |
| January 23, 2026 | 26.31 | 26.91 | 26.91 | 26.91 | 26.3 | 1,693 |
| January 22, 2026 | 26.25 | 26.49 | 26.49 | 26.49 | 26.02 | 1,780 |
| January 21, 2026 | 25.9 | 26.34 | 26.34 | 26.61 | 25.87 | 4,753 |
| January 20, 2026 | 26.28 | 26.23 | 26.23 | 26.43 | 25.91 | 4,678 |
| January 19, 2026 | 25.67 | 26.69 | 26.69 | 26.72 | 25.67 | 5,052 |
| January 16, 2026 | 26.32 | 26.12 | 26.12 | 26.32 | 25.6 | 542 |
| January 15, 2026 | 26.1 | 26.1 | 26.1 | 26.19 | 25.94 | 666 |
| January 14, 2026 | 25.6 | 25.86 | 25.86 | 25.88 | 25.6 | 2,983 |
| January 13, 2026 | 25.57 | 25.51 | 25.51 | 25.62 | 25.51 | 200 |
| January 12, 2026 | 25.41 | 25.53 | 25.53 | 25.54 | 25.39 | 332 |
| January 09, 2026 | 25.83 | 25.64 | 25.64 | 25.83 | 25.63 | 34 |
| January 08, 2026 | 26.01 | 25.76 | 25.76 | 26.11 | 25.76 | 486 |
| January 07, 2026 | 26.12 | 26.2 | 26.2 | 26.5 | 26.12 | 1,006 |
| January 06, 2026 | 26.24 | 25.88 | 25.88 | 26.24 | 25.88 | 124 |
| January 05, 2026 | 26.05 | 26.89 | 26.89 | 26.89 | 26.05 | 4,169 |
| January 02, 2026 | 25.23 | 25.72 | 25.72 | 25.72 | 25.23 | 1,881 |
| December 30, 2025 | 25 | 25.03 | 25.03 | 25.03 | 25 | 140 |
| December 29, 2025 | 25 | 24.97 | 24.97 | 25.08 | 24.95 | 1,481 |
| December 23, 2025 | 24.83 | 24.77 | 24.77 | 24.84 | 24.77 | 509 |
| December 22, 2025 | 24.8 | 24.86 | 24.86 | 24.87 | 24.75 | 1,579 |
| December 19, 2025 | 24.89 | 24.88 | 24.88 | 25.01 | 24.88 | 2,464 |
| December 18, 2025 | 24.29 | 24.85 | 24.85 | 24.87 | 24.29 | 513 |
| December 17, 2025 | 24.23 | 24.16 | 24.16 | 24.24 | 24.15 | 225 |
| December 16, 2025 | 24.47 | 24.41 | 24.41 | 24.52 | 24.35 | 297 |
| December 15, 2025 | 24.5 | 24.85 | 24.85 | 24.85 | 24.5 | 1,103 |
| December 12, 2025 | 24.28 | 24.26 | 24.26 | 24.46 | 24.26 | 2,529 |
| December 11, 2025 | 24.1 | 24.24 | 24.24 | 24.24 | 24.1 | 889 |
| December 10, 2025 | 23.83 | 23.56 | 23.56 | 23.93 | 23.56 | 951 |
| December 09, 2025 | 23.82 | 23.95 | 23.95 | 23.95 | 23.82 | 550 |
| December 08, 2025 | 23.18 | 23.55 | 23.55 | 23.65 | 23.18 | 1,462 |
| December 05, 2025 | 23.03 | 22.76 | 22.76 | 23.05 | 22.74 | 2,583 |
| December 04, 2025 | 21.74 | 21.88 | 21.88 | 21.95 | 21.49 | 781 |
| December 03, 2025 | 22.11 | 21.48 | 21.48 | 22.11 | 21.48 | 1,944 |
| December 02, 2025 | 22.44 | 22.27 | 22.27 | 22.52 | 22.24 | 1,088 |
| December 01, 2025 | 22.48 | 22.58 | 22.58 | 22.66 | 22.32 | 797 |
| November 28, 2025 | 22.64 | 22.53 | 22.53 | 22.64 | 22.51 | 778 |
| November 27, 2025 | 22.63 | 22.71 | 22.71 | 22.73 | 22.63 | 60 |
| November 26, 2025 | 23.05 | 22.77 | 22.77 | 23.05 | 22.63 | 853 |
| November 25, 2025 | 22.73 | 23 | 23 | 23.06 | 22.73 | 762 |
| November 24, 2025 | 22.81 | 22.7 | 22.7 | 23.04 | 22.7 | 1,052 |