27.06
+0.005(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.89 | 27.06 | 27.06 | 27.06 | 26.87 | 1,818 |
| February 19, 2026 | 27.24 | 27.05 | 27.05 | 27.24 | 26.98 | 1,961 |
| February 18, 2026 | 27.03 | 27.18 | 27.18 | 27.18 | 27 | 251 |
| February 17, 2026 | 26.76 | 26.95 | 26.95 | 26.95 | 26.69 | 2,170 |
| February 16, 2026 | 26.95 | 26.88 | 26.88 | 26.95 | 26.84 | 993 |
| February 13, 2026 | 27.24 | 27.37 | 27.37 | 27.4 | 27.21 | 325 |
| February 12, 2026 | 27.49 | 27.23 | 27.23 | 27.54 | 27.23 | 141 |
| February 11, 2026 | 27.61 | 27.5 | 27.5 | 27.69 | 27.44 | 10,892 |
| February 10, 2026 | 27.51 | 27.57 | 27.57 | 27.69 | 27.5 | 2,420 |
| February 09, 2026 | 27.06 | 27.21 | 27.21 | 27.21 | 26.93 | 3,441 |
| February 06, 2026 | 26.23 | 26.77 | 26.77 | 26.77 | 26.23 | 1,392 |
| February 05, 2026 | 26.02 | 26 | 26 | 26.07 | 25.91 | 283 |
| February 04, 2026 | 26.03 | 26.3 | 26.3 | 26.44 | 26.03 | 2,624 |
| February 03, 2026 | 26 | 25.77 | 25.77 | 26 | 25.77 | 273 |
| February 02, 2026 | 25.36 | 25.55 | 25.55 | 25.57 | 25.32 | 690 |
| January 30, 2026 | 25.43 | 25.4 | 25.4 | 25.52 | 25.35 | 261 |
| January 29, 2026 | 25.3 | 25.06 | 25.06 | 25.31 | 25.06 | 129 |
| January 28, 2026 | 25.19 | 25.04 | 25.04 | 25.22 | 24.85 | 730 |
| January 27, 2026 | 25.27 | 25.21 | 25.21 | 25.28 | 25.17 | 2,874 |
| January 26, 2026 | 25.23 | 25.11 | 25.11 | 25.23 | 25.05 | 3,775 |
| January 23, 2026 | 25.7 | 25.49 | 25.49 | 25.7 | 25.49 | 784 |
| January 22, 2026 | 25.73 | 25.79 | 25.79 | 25.79 | 25.73 | 1,070 |
| January 21, 2026 | 25.49 | 25.64 | 25.64 | 25.65 | 25.42 | 7,373 |
| January 20, 2026 | 25.67 | 25.55 | 25.55 | 25.67 | 25.45 | 495 |
| January 19, 2026 | 26.01 | 25.95 | 25.95 | 26.03 | 25.92 | 972 |
| January 16, 2026 | 26.08 | 25.96 | 25.96 | 26.08 | 25.88 | 2,043 |
| January 15, 2026 | 26.13 | 26.07 | 26.07 | 26.25 | 26.06 | 4,977 |
| January 14, 2026 | 26.03 | 25.9 | 25.9 | 26.04 | 25.87 | 602 |
| January 13, 2026 | 25.8 | 25.79 | 25.79 | 25.81 | 25.78 | 774 |
| January 12, 2026 | 25.78 | 25.86 | 25.86 | 25.91 | 25.78 | 659 |
| January 09, 2026 | 25.01 | 25.63 | 25.63 | 25.7 | 25.01 | 4,691 |
| January 08, 2026 | 24.81 | 24.98 | 24.98 | 24.98 | 24.81 | 618 |
| January 07, 2026 | 25.03 | 25 | 25 | 25.03 | 24.95 | 1,921 |
| January 06, 2026 | 25.23 | 25 | 25 | 25.23 | 24.96 | 2,270 |
| January 05, 2026 | 24.74 | 24.96 | 24.96 | 24.96 | 24.74 | 723 |
| January 02, 2026 | 24.47 | 24.41 | 24.41 | 24.56 | 24.39 | 1,468 |
| December 30, 2025 | 24.28 | 24.36 | 24.36 | 24.44 | 24.28 | 13,208 |
| December 29, 2025 | 24.35 | 24.3 | 24.3 | 24.37 | 24.3 | 13,208 |
| December 23, 2025 | 24.35 | 24.38 | 24.38 | 24.42 | 24.35 | 391 |
| December 22, 2025 | 24.23 | 24.21 | 24.21 | 24.23 | 24.15 | 553 |
| December 19, 2025 | 24.13 | 24.37 | 24.37 | 24.37 | 24.13 | 3,127 |
| December 18, 2025 | 23.88 | 23.98 | 23.98 | 23.98 | 23.88 | 1,754 |
| December 17, 2025 | 24.01 | 23.9 | 23.9 | 24.03 | 23.9 | 4 |
| December 16, 2025 | 24.01 | 24.07 | 24.07 | 24.07 | 24.01 | 2,090 |
| December 15, 2025 | 24.39 | 24.38 | 24.38 | 24.44 | 24.33 | 914 |
| December 12, 2025 | 24.27 | 24.13 | 24.13 | 24.31 | 24.13 | 1,085 |
| December 11, 2025 | 23.92 | 24.15 | 24.15 | 24.15 | 23.92 | 333 |
| December 10, 2025 | 24.09 | 24.1 | 24.1 | 24.1 | 24.04 | 318 |
| December 09, 2025 | 24.17 | 24.25 | 24.25 | 24.25 | 24.15 | 107 |
| December 08, 2025 | 24.05 | 23.97 | 23.97 | 24.09 | 23.95 | 865 |
| December 05, 2025 | 23.94 | 23.97 | 23.97 | 24.02 | 23.94 | 837 |
| December 04, 2025 | 24.14 | 23.97 | 23.97 | 24.17 | 23.96 | 98 |
| December 03, 2025 | 23.68 | 23.67 | 23.67 | 23.72 | 23.59 | 1,102 |
| December 02, 2025 | 23.72 | 23.72 | 23.72 | 23.86 | 23.72 | 227 |
| December 01, 2025 | 23.59 | 23.74 | 23.74 | 23.74 | 23.56 | 240 |
| November 28, 2025 | 23.99 | 23.9 | 23.9 | 23.99 | 23.83 | 1,182 |
| November 27, 2025 | 23.9 | 23.92 | 23.92 | 23.93 | 23.9 | 1,068 |
| November 26, 2025 | 23.89 | 24.02 | 24.02 | 24.02 | 23.82 | 1,068 |
| November 25, 2025 | 23.36 | 23.57 | 23.57 | 23.57 | 23.3 | 329 |
| November 24, 2025 | 23.51 | 23.64 | 23.64 | 23.64 | 23.46 | 364 |