19.84
+0.05(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.73 | 19.84 | 19.84 | 19.84 | 19.64 | 11,171 |
| February 19, 2026 | 19.91 | 19.79 | 19.79 | 19.91 | 19.58 | 3,856 |
| February 18, 2026 | 19.67 | 19.98 | 19.98 | 19.98 | 19.67 | 21,600 |
| February 17, 2026 | 19.57 | 19.52 | 19.52 | 19.63 | 19.39 | 6,919 |
| February 16, 2026 | 19.39 | 19.5 | 19.5 | 19.52 | 19.39 | 6,742 |
| February 13, 2026 | 19.79 | 19.12 | 19.12 | 19.79 | 19.06 | 25,727 |
| February 12, 2026 | 20.37 | 19.81 | 19.81 | 20.43 | 19.81 | 11,797 |
| February 11, 2026 | 20.49 | 20.21 | 20.21 | 20.49 | 20.15 | 4,651 |
| February 10, 2026 | 20.6 | 20.58 | 20.58 | 20.83 | 20.58 | 3,986 |
| February 09, 2026 | 20.56 | 20.63 | 20.63 | 20.63 | 20.41 | 11,018 |
| February 06, 2026 | 19.99 | 20.13 | 20.13 | 20.55 | 19.99 | 29,764 |
| February 05, 2026 | 20.84 | 19.97 | 19.97 | 20.84 | 19.97 | 41,537 |
| February 04, 2026 | 22.03 | 21.89 | 21.89 | 22.2 | 21.84 | 32,719 |
| February 03, 2026 | 22.25 | 22.03 | 22.03 | 22.29 | 21.92 | 8,314 |
| February 02, 2026 | 21.24 | 21.92 | 21.92 | 21.98 | 21.24 | 3,820 |
| January 30, 2026 | 21.26 | 21.43 | 21.43 | 21.57 | 21.23 | 2,011 |
| January 29, 2026 | 21.23 | 20.96 | 20.96 | 21.55 | 20.96 | 29,281 |
| January 28, 2026 | 21.24 | 21.01 | 21.01 | 21.28 | 21.01 | 8,273 |
| January 27, 2026 | 21.42 | 21.62 | 21.62 | 21.73 | 21.42 | 11,995 |
| January 26, 2026 | 21.18 | 21.34 | 21.34 | 21.39 | 21.18 | 20,149 |
| January 23, 2026 | 21.19 | 21.08 | 21.08 | 21.29 | 20.99 | 1,892 |
| January 22, 2026 | 21.17 | 21.31 | 21.31 | 21.34 | 20.98 | 40,940 |
| January 21, 2026 | 20.6 | 20.88 | 20.88 | 20.9 | 20.39 | 11,549 |
| January 20, 2026 | 20.78 | 20.78 | 20.78 | 20.84 | 20.51 | 21,778 |
| January 19, 2026 | 20.78 | 20.93 | 20.93 | 20.98 | 20.66 | 51,097 |
| January 16, 2026 | 20.76 | 20.95 | 20.95 | 20.95 | 20.74 | 8,277 |
| January 15, 2026 | 21.06 | 20.88 | 20.88 | 21.14 | 20.88 | 14,162 |
| January 14, 2026 | 21.19 | 21.02 | 20.99 | 21.3 | 21.02 | 4,547 |
| January 13, 2026 | 21.03 | 21.03 | 21.03 | 21.07 | 20.87 | 10,709 |
| January 12, 2026 | 20.29 | 20.7 | 20.7 | 20.7 | 20.26 | 7,753 |
| January 09, 2026 | 20.35 | 20.44 | 20.44 | 20.44 | 20.13 | 3,028 |
| January 08, 2026 | 19.68 | 20.1 | 20.1 | 20.1 | 19.68 | 3,887 |
| January 07, 2026 | 20.1 | 19.85 | 19.85 | 20.1 | 19.85 | 8,940 |
| January 06, 2026 | 20.73 | 20.36 | 20.36 | 20.73 | 20.36 | 5,010 |
| January 05, 2026 | 20.5 | 20.63 | 20.63 | 20.74 | 20.42 | 2,542 |
| January 02, 2026 | 19.92 | 20.37 | 20.37 | 20.39 | 19.92 | 2,458 |
| December 30, 2025 | 19.76 | 20.06 | 20.06 | 20.09 | 19.76 | 7,700 |
| December 29, 2025 | 19.85 | 19.77 | 19.77 | 19.85 | 19.69 | 11,193 |
| December 23, 2025 | 19.84 | 19.76 | 19.76 | 19.86 | 19.52 | 2,594 |
| December 22, 2025 | 19.79 | 19.81 | 19.81 | 19.99 | 19.79 | 7,326 |
| December 19, 2025 | 19.68 | 19.81 | 19.81 | 19.89 | 19.5 | 10,990 |
| December 18, 2025 | 19.2 | 19.56 | 19.56 | 19.56 | 19.18 | 2,245 |
| December 17, 2025 | 19.43 | 19.2 | 19.2 | 19.43 | 19.14 | 4,923 |
| December 16, 2025 | 19.6 | 19.29 | 19.29 | 19.63 | 19.29 | 3,046 |
| December 15, 2025 | 19.52 | 19.57 | 19.57 | 19.57 | 19.45 | 3,046 |
| December 12, 2025 | 19.5 | 19.2 | 19.2 | 19.53 | 19.14 | 12,609 |
| December 11, 2025 | 19.08 | 19.48 | 19.48 | 19.52 | 19.08 | 3,925 |
| December 10, 2025 | 18.86 | 18.96 | 18.96 | 19.04 | 18.86 | 6,540 |
| December 09, 2025 | 19.08 | 18.92 | 18.92 | 19.08 | 18.86 | 7,943 |
| December 08, 2025 | 18.77 | 18.95 | 18.95 | 18.95 | 18.77 | 2,828 |
| December 05, 2025 | 19.15 | 18.82 | 18.82 | 19.26 | 18.82 | 6,789 |
| December 04, 2025 | 18.75 | 19.08 | 19.08 | 19.08 | 18.7 | 18,792 |
| December 03, 2025 | 18.77 | 18.7 | 18.7 | 19.05 | 18.7 | 5,079 |
| December 02, 2025 | 18.8 | 18.82 | 18.82 | 18.92 | 18.8 | 3,005 |
| December 01, 2025 | 18.64 | 18.75 | 18.75 | 18.75 | 18.59 | 3,642 |
| November 28, 2025 | 18.61 | 18.56 | 18.56 | 18.61 | 18.51 | 4,616 |
| November 27, 2025 | 18.57 | 18.54 | 18.54 | 18.61 | 18.5 | 2,455 |
| November 26, 2025 | 18.43 | 18.61 | 18.61 | 18.61 | 18.34 | 4,829 |
| November 25, 2025 | 18 | 18.3 | 18.3 | 18.3 | 17.93 | 2,275 |
| November 24, 2025 | 17.86 | 17.98 | 17.98 | 18.04 | 17.86 | 3,307 |