43.68
-1.895(-4.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 45.18 | 43.68 | 43.68 | 45.29 | 43.27 | 5.9M |
| February 19, 2026 | 45.8 | 45.58 | 45.58 | 46.33 | 45.11 | 3.96M |
| February 18, 2026 | 48.61 | 45.81 | 45.81 | 48.79 | 43.3 | 12.9M |
| February 17, 2026 | 45.9 | 49.32 | 49.32 | 49.78 | 45.9 | 6.19M |
| February 16, 2026 | 45.58 | 45.94 | 45.94 | 45.94 | 45.5 | 1.37M |
| February 13, 2026 | 45.3 | 45.99 | 45.99 | 46.05 | 45.12 | 2.38M |
| February 12, 2026 | 46.48 | 45.69 | 45.69 | 46.89 | 45.69 | 3.82M |
| February 11, 2026 | 45.84 | 46.13 | 46.13 | 46.3 | 45.46 | 2.58M |
| February 10, 2026 | 46.07 | 46.17 | 46.17 | 46.37 | 45.65 | 2.08M |
| February 09, 2026 | 45.72 | 46.28 | 46.28 | 46.51 | 45.29 | 3.55M |
| February 06, 2026 | 45.9 | 45.8 | 45.8 | 46.25 | 44.64 | 4.24M |
| February 05, 2026 | 45.36 | 44.82 | 44.82 | 45.36 | 43.96 | 2.58M |
| February 04, 2026 | 44.93 | 45.15 | 45.15 | 45.88 | 44.75 | 2.59M |
| February 03, 2026 | 45.1 | 45.27 | 45.27 | 45.66 | 44.8 | 1.88M |
| February 02, 2026 | 44.17 | 45.01 | 45.01 | 45.01 | 44.05 | 2.45M |
| January 30, 2026 | 43.8 | 44.56 | 44.56 | 44.66 | 43.2 | 3.88M |
| January 29, 2026 | 45.14 | 44.02 | 44.02 | 45.19 | 44.02 | 3.96M |
| January 28, 2026 | 46.1 | 45.19 | 45.19 | 46.16 | 45.11 | 3.11M |
| January 27, 2026 | 46.31 | 46.74 | 46.74 | 46.74 | 45.7 | 3.38M |
| January 26, 2026 | 44.6 | 46.37 | 46.37 | 46.5 | 44.56 | 4.33M |
| January 23, 2026 | 44.1 | 44.56 | 44.56 | 44.99 | 43.99 | 2.47M |
| January 22, 2026 | 43 | 44.17 | 44.17 | 44.28 | 42.78 | 3.37M |
| January 21, 2026 | 42.8 | 42.69 | 42.69 | 42.83 | 41.86 | 2.85M |
| January 20, 2026 | 44 | 42.92 | 42.92 | 44.32 | 41.98 | 4.33M |
| January 19, 2026 | 43.4 | 44.4 | 44.4 | 44.98 | 43.4 | 8.43M |
| January 16, 2026 | 42.2 | 41.52 | 41.52 | 42.37 | 41.32 | 3.38M |
| January 15, 2026 | 41.81 | 42.1 | 42.1 | 42.29 | 41.27 | 3.74M |
| January 14, 2026 | 39.42 | 41.67 | 41.67 | 41.82 | 39.35 | 6.38M |
| January 13, 2026 | 39.31 | 38.95 | 38.95 | 39.65 | 38.7 | 2.81M |
| January 12, 2026 | 38.72 | 39.76 | 39.76 | 39.76 | 38.56 | 3.99M |
| January 09, 2026 | 39.23 | 38.88 | 38.88 | 39.35 | 38.69 | 3.53M |
| January 08, 2026 | 38.86 | 39.53 | 39.53 | 39.99 | 38.59 | 6.49M |
| January 07, 2026 | 38.6 | 38.34 | 38.34 | 38.99 | 38.26 | 3.6M |
| January 06, 2026 | 38.5 | 38.04 | 38.04 | 38.62 | 37.91 | 4.09M |
| January 05, 2026 | 38.4 | 38.32 | 38.32 | 39.06 | 37.79 | 4M |
| January 02, 2026 | 37 | 38 | 38 | 38.01 | 36.88 | 4.22M |
| December 30, 2025 | 36.34 | 37.01 | 37.01 | 37.02 | 36.15 | 1.64M |
| December 29, 2025 | 35.97 | 36.42 | 36.42 | 36.53 | 35.72 | 2.27M |
| December 23, 2025 | 35.46 | 35.94 | 35.94 | 35.99 | 35.4 | 1.73M |
| December 22, 2025 | 35.68 | 35.46 | 35.46 | 35.94 | 35.45 | 1.59M |
| December 19, 2025 | 35.5 | 35.88 | 35.88 | 35.92 | 35.34 | 5.74M |
| December 18, 2025 | 34.9 | 35.3 | 35.32 | 35.3 | 34.78 | 2.28M |
| December 17, 2025 | 35.05 | 35.08 | 35.08 | 35.41 | 34.83 | 2.72M |
| December 16, 2025 | 36.16 | 35.04 | 35.04 | 36.16 | 34.6 | 4.17M |
| December 15, 2025 | 36.69 | 35.88 | 35.88 | 36.95 | 35.88 | 2.59M |
| December 12, 2025 | 36.52 | 36.37 | 36.37 | 36.72 | 36.16 | 2.39M |
| December 11, 2025 | 36.8 | 36.33 | 36.33 | 37.14 | 36.17 | 3.17M |
| December 10, 2025 | 36.58 | 36.62 | 36.62 | 36.62 | 36.03 | 4.06M |
| December 09, 2025 | 34.82 | 36.31 | 36.31 | 36.52 | 34.8 | 5.73M |
| December 08, 2025 | 33.83 | 34.91 | 34.91 | 34.97 | 33.83 | 4.25M |
| December 05, 2025 | 33.75 | 33.31 | 33.31 | 33.92 | 33.26 | 2.13M |
| December 04, 2025 | 34.27 | 33.63 | 33.63 | 34.42 | 33.25 | 2.92M |
| December 03, 2025 | 34.81 | 34.25 | 34.25 | 34.92 | 33.86 | 4.26M |
| December 02, 2025 | 34 | 34.15 | 34.15 | 35.02 | 33.04 | 10.88M |
| December 01, 2025 | 30.52 | 30.47 | 30.47 | 30.66 | 30.16 | 1.91M |
| November 28, 2025 | 30.72 | 30.49 | 30.49 | 30.79 | 30.38 | 1.85M |
| November 27, 2025 | 30.58 | 30.62 | 30.62 | 30.75 | 30.37 | 1.23M |
| November 26, 2025 | 31 | 30.36 | 30.36 | 31.32 | 30.24 | 2.33M |
| November 25, 2025 | 31 | 30.83 | 30.83 | 31.45 | 29.6 | 3.64M |
| November 24, 2025 | 29.74 | 30.6 | 30.6 | 31.05 | 29.48 | 15.99M |
