24.75
+0.1(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.5 | 24.75 | 24.75 | 24.95 | 24.4 | 69,184 |
| February 19, 2026 | 24.9 | 24.65 | 24.65 | 24.95 | 24.2 | 89,149 |
| February 18, 2026 | 22.9 | 25.1 | 25.1 | 25.1 | 22.9 | 256,443 |
| February 17, 2026 | 23.1 | 22.9 | 22.9 | 23.2 | 22.5 | 102,981 |
| February 16, 2026 | 23.5 | 23.25 | 23.25 | 23.55 | 23.1 | 62,195 |
| February 13, 2026 | 23.35 | 23.45 | 23.45 | 23.5 | 23 | 88,569 |
| February 12, 2026 | 23.8 | 23.3 | 23.3 | 24 | 23.25 | 199,404 |
| February 11, 2026 | 23.6 | 23.55 | 23.55 | 23.65 | 23.25 | 69,822 |
| February 10, 2026 | 23.75 | 23.7 | 23.7 | 24 | 23.45 | 93,763 |
| February 09, 2026 | 23.3 | 23.6 | 23.6 | 23.6 | 23.1 | 31,680 |
| February 06, 2026 | 23.45 | 23.15 | 23.15 | 23.45 | 23 | 84,787 |
| February 05, 2026 | 23.65 | 23.55 | 23.55 | 23.65 | 23.15 | 89,826 |
| February 04, 2026 | 23.5 | 23.6 | 23.6 | 23.65 | 23.25 | 73,290 |
| February 03, 2026 | 22.95 | 23.25 | 23.25 | 23.25 | 22.75 | 142,303 |
| February 02, 2026 | 22.15 | 22.65 | 22.65 | 22.8 | 22.05 | 91,406 |
| January 30, 2026 | 22.6 | 22.5 | 22.5 | 22.8 | 22.15 | 176,216 |
| January 29, 2026 | 23.1 | 22.6 | 22.6 | 23.1 | 22.4 | 26,476 |
| January 28, 2026 | 22.95 | 22.9 | 22.9 | 23.35 | 22.6 | 91,526 |
| January 27, 2026 | 23.3 | 22.95 | 22.95 | 23.3 | 22.75 | 55,605 |
| January 26, 2026 | 22.55 | 23.35 | 23.35 | 23.45 | 22.45 | 84,802 |
| January 23, 2026 | 23.2 | 22.75 | 22.75 | 23.2 | 22.6 | 108,381 |
| January 22, 2026 | 23 | 23.25 | 23.25 | 23.55 | 22.95 | 46,849 |
| January 21, 2026 | 22 | 22.55 | 22.55 | 22.7 | 21.95 | 128,985 |
| January 20, 2026 | 22.5 | 21.95 | 21.95 | 22.65 | 21.9 | 74,820 |
| January 19, 2026 | 23.1 | 22.6 | 22.6 | 23.1 | 22.45 | 96,364 |
| January 16, 2026 | 23.4 | 23.8 | 23.8 | 23.8 | 23.2 | 113,839 |
| January 15, 2026 | 23.55 | 23.4 | 23.4 | 23.8 | 23.25 | 92,646 |
| January 14, 2026 | 23.05 | 23.55 | 23.5 | 23.55 | 22.9 | 63,358 |
| January 13, 2026 | 23.4 | 23.1 | 23 | 23.4 | 22.65 | 137,599 |
| January 12, 2026 | 23.75 | 23.45 | 23.45 | 23.85 | 23.3 | 56,975 |
| January 09, 2026 | 23.4 | 23.7 | 23.7 | 23.85 | 23.25 | 59,853 |
| January 08, 2026 | 23.5 | 23.25 | 23.25 | 23.6 | 23.15 | 47,570 |
| January 07, 2026 | 23.5 | 23.55 | 23.6 | 23.65 | 23.2 | 101,213 |
| January 06, 2026 | 23 | 23.35 | 23.35 | 23.75 | 22.95 | 94,832 |
| January 05, 2026 | 22.9 | 22.9 | 22.9 | 23.05 | 22.25 | 103,465 |
| January 02, 2026 | 22.4 | 22.8 | 22.8 | 22.8 | 22.25 | 30,509 |
| December 30, 2025 | 22.3 | 22.55 | 22.55 | 22.55 | 22.2 | 34,071 |
| December 29, 2025 | 22.2 | 22.25 | 22.2 | 22.45 | 22.15 | 61,085 |
| December 23, 2025 | 22.35 | 22.45 | 22.35 | 22.55 | 21.95 | 87,365 |
| December 22, 2025 | 21 | 22.45 | 22.45 | 22.45 | 20.8 | 206,090 |
| December 19, 2025 | 20.75 | 20.9 | 21.85 | 20.95 | 20.55 | 201,369 |
| December 18, 2025 | 20.85 | 20.8 | 20.8 | 20.9 | 20.6 | 81,688 |
| December 17, 2025 | 21.3 | 20.8 | 20.8 | 21.4 | 20.7 | 35,828 |
| December 16, 2025 | 21.25 | 21.1 | 21.1 | 21.6 | 21 | 48,008 |
| December 15, 2025 | 21.15 | 21.4 | 21.4 | 21.45 | 21.15 | 85,003 |
| December 12, 2025 | 21.3 | 21 | 21 | 21.55 | 21 | 94,049 |
| December 11, 2025 | 20.8 | 21.1 | 21.1 | 21.2 | 20.75 | 42,430 |
| December 10, 2025 | 21.45 | 20.85 | 20.85 | 21.5 | 20.8 | 139,826 |
| December 09, 2025 | 20.8 | 21.45 | 21.45 | 21.45 | 20.8 | 180,908 |
| December 08, 2025 | 20.45 | 20.75 | 20.75 | 20.9 | 20.3 | 132,937 |
| December 05, 2025 | 20 | 20.45 | 20.45 | 20.45 | 19.86 | 103,386 |
| December 04, 2025 | 19.74 | 19.98 | 19.98 | 20.35 | 19.56 | 168,381 |
| December 03, 2025 | 19.34 | 19.22 | 19.22 | 19.6 | 19.04 | 69,692 |
| December 02, 2025 | 19.46 | 19.2 | 19.2 | 19.46 | 19.1 | 72,712 |
| December 01, 2025 | 19.34 | 19.3 | 19.3 | 19.38 | 18.96 | 127,077 |
| November 28, 2025 | 19.36 | 19.48 | 19.48 | 19.54 | 19.2 | 96,305 |
| November 27, 2025 | 18.9 | 19.22 | 19.22 | 19.42 | 18.9 | 77,191 |
| November 26, 2025 | 19.06 | 19.08 | 19.08 | 19.16 | 18.78 | 90,736 |
| November 25, 2025 | 18.54 | 18.92 | 18.92 | 18.94 | 18.4 | 169,749 |
| November 24, 2025 | 18.76 | 18.72 | 18.72 | 19 | 18.56 | 161,796 |