83.18
+0.08(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.66 | 83.18 | 83.18 | 83.25 | 82.56 | 2,651 |
| February 19, 2026 | 82.52 | 83.1 | 83.1 | 83.1 | 82.49 | 2,271 |
| February 18, 2026 | 81.84 | 83.06 | 83.06 | 83.06 | 81.84 | 2,801 |
| February 17, 2026 | 81.36 | 82.28 | 82.28 | 82.28 | 81.2 | 10,844 |
| February 16, 2026 | 81.97 | 81.94 | 81.94 | 81.97 | 81.56 | 398 |
| February 13, 2026 | 81.47 | 80.99 | 80.99 | 81.48 | 80.99 | 3,289 |
| February 12, 2026 | 82.73 | 82.3 | 82.3 | 82.81 | 82.3 | 3,139 |
| February 11, 2026 | 81.79 | 82.38 | 82.38 | 82.39 | 81.79 | 713 |
| February 10, 2026 | 80.13 | 81.17 | 81.17 | 81.17 | 80.13 | 2,368 |
| February 09, 2026 | 80.51 | 81.25 | 81.25 | 81.25 | 80.14 | 9,151 |
| February 06, 2026 | 78.93 | 79.42 | 79.42 | 80.1 | 78.93 | 5,364 |
| February 05, 2026 | 80.59 | 79.71 | 79.71 | 80.59 | 79.63 | 1,085 |
| February 04, 2026 | 80.77 | 81.03 | 81.03 | 81.07 | 80.6 | 4,353 |
| February 03, 2026 | 80.03 | 80.3 | 80.3 | 80.32 | 79.72 | 17,694 |
| February 02, 2026 | 78.59 | 79.84 | 79.84 | 79.84 | 78.59 | 7,598 |
| January 30, 2026 | 79.37 | 79.11 | 79.11 | 79.93 | 79.11 | 24,846 |
| January 29, 2026 | 80.44 | 80.25 | 80.25 | 80.7 | 79.4 | 16,073 |
| January 28, 2026 | 79.75 | 79.97 | 79.97 | 79.97 | 79.75 | 833 |
| January 27, 2026 | 79.2 | 79.4 | 79.4 | 79.44 | 79.2 | 1,997 |
| January 26, 2026 | 79 | 79.39 | 79.39 | 79.39 | 78.98 | 3,642 |
| January 23, 2026 | 78.77 | 79.3 | 79.3 | 79.3 | 78.63 | 701 |
| January 22, 2026 | 78.24 | 78.57 | 78.57 | 78.57 | 78.2 | 350 |
| January 21, 2026 | 77.23 | 77.47 | 77.47 | 77.69 | 77.12 | 1,736 |
| January 20, 2026 | 77.32 | 77.12 | 77.12 | 77.39 | 76.7 | 10,750 |
| January 19, 2026 | 77.74 | 77.63 | 77.63 | 77.95 | 77.63 | 2,300 |
| January 16, 2026 | 78.12 | 78.42 | 78.42 | 78.42 | 77.91 | 2,939 |
| January 15, 2026 | 77.71 | 77.99 | 77.99 | 78.08 | 77.66 | 571 |
| January 14, 2026 | 77.32 | 77.8 | 77.8 | 77.8 | 77.18 | 1,393 |
| January 13, 2026 | 77.42 | 77.74 | 77.74 | 77.74 | 77.21 | 1,736 |
| January 12, 2026 | 76.68 | 77.33 | 77.33 | 77.33 | 76.64 | 6,581 |
| January 09, 2026 | 76.35 | 76.26 | 76.26 | 76.89 | 76.26 | 432 |
| January 08, 2026 | 76.4 | 77.01 | 77.01 | 77.01 | 76.26 | 1,119 |
| January 07, 2026 | 76.79 | 76.93 | 76.93 | 76.93 | 76.66 | 8,492 |
| January 06, 2026 | 76.22 | 76.87 | 76.87 | 76.91 | 76.22 | 8,177 |
| January 05, 2026 | 75.79 | 76.61 | 76.61 | 76.61 | 75.79 | 2,741 |
| January 02, 2026 | 75.91 | 75.51 | 75.51 | 76.17 | 75.51 | 3,688 |
| December 30, 2025 | 75.82 | 76.02 | 76.02 | 76.02 | 75.82 | 4,983 |
| December 29, 2025 | 75.78 | 75.97 | 75.97 | 75.97 | 75.68 | 6,216 |
| December 23, 2025 | 76.11 | 76.69 | 76.69 | 76.69 | 76.03 | 1,512 |
| December 22, 2025 | 75.05 | 75.74 | 75.74 | 75.74 | 75.05 | 2,937 |
| December 19, 2025 | 74.48 | 75.62 | 75.62 | 75.62 | 74.48 | 9,149 |
| December 18, 2025 | 74.18 | 75.32 | 75.32 | 75.32 | 74.18 | 5,219 |
| December 17, 2025 | 74.27 | 73.91 | 73.91 | 74.5 | 73.91 | 7,612 |
| December 16, 2025 | 74.51 | 74.25 | 74.25 | 74.51 | 74 | 1,986 |
| December 15, 2025 | 75.14 | 74.72 | 74.72 | 75.22 | 74.72 | 840 |
| December 12, 2025 | 75.6 | 74.78 | 74.78 | 75.69 | 74.69 | 1,297 |
| December 11, 2025 | 74.51 | 75.34 | 75.34 | 75.34 | 74.51 | 3,047 |
| December 10, 2025 | 74.87 | 75.17 | 75.17 | 75.17 | 74.87 | 335 |
| December 09, 2025 | 74.66 | 74.97 | 74.97 | 74.97 | 74.62 | 2,430 |
| December 08, 2025 | 75.17 | 75.33 | 75.33 | 75.33 | 74.89 | 1,171 |
| December 05, 2025 | 75.02 | 75.58 | 75.58 | 75.58 | 75.02 | 3,098 |
| December 04, 2025 | 75.32 | 75.81 | 75.81 | 75.81 | 75.01 | 2,901 |
| December 03, 2025 | 75.22 | 75.77 | 75.77 | 75.77 | 75.01 | 9,638 |
| December 02, 2025 | 75.43 | 74.98 | 74.98 | 75.55 | 74.98 | 4,557 |
| December 01, 2025 | 75.37 | 75.77 | 75.77 | 75.77 | 75.13 | 1,651 |
| November 28, 2025 | 74.86 | 75.75 | 75.75 | 75.75 | 74.86 | 427 |
| November 27, 2025 | 75.1 | 75.82 | 75.82 | 75.82 | 75.1 | 709 |
| November 26, 2025 | 74.76 | 75.75 | 75.75 | 75.75 | 74.76 | 1,366 |
| November 25, 2025 | 74.48 | 75.32 | 75.32 | 75.32 | 74.28 | 4,567 |
| November 24, 2025 | 74.56 | 74.41 | 74.41 | 74.83 | 74.19 | 3,019 |