15.27
+0.188(+1.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15.12 | 15.27 | 15.27 | 15.27 | 15.11 | 63,339 |
| February 19, 2026 | 15.17 | 15.08 | 15.08 | 15.17 | 15.05 | 109,428 |
| February 18, 2026 | 15.08 | 15.21 | 15.21 | 15.21 | 15.08 | 349 |
| February 17, 2026 | 14.89 | 15.01 | 15.01 | 15.01 | 14.89 | 2,004 |
| February 16, 2026 | 14.96 | 14.9 | 14.9 | 14.99 | 14.9 | 661 |
| February 13, 2026 | 14.96 | 14.92 | 14.92 | 14.98 | 14.89 | 26,197 |
| February 12, 2026 | 15.17 | 14.98 | 14.98 | 15.17 | 14.98 | 2,044 |
| February 11, 2026 | 15.06 | 15.03 | 15.03 | 15.06 | 15 | 86,040 |
| February 10, 2026 | 15.07 | 15.06 | 15.06 | 15.11 | 15.06 | 2,708 |
| February 09, 2026 | 15.02 | 15.09 | 15.09 | 15.09 | 14.95 | 39,236 |
| February 06, 2026 | 14.73 | 14.93 | 14.93 | 14.93 | 14.73 | 1,130 |
| February 05, 2026 | 14.89 | 14.76 | 14.76 | 14.89 | 14.68 | 36,875 |
| February 04, 2026 | 14.94 | 14.87 | 14.87 | 15 | 14.87 | 1,379 |
| February 03, 2026 | 15.07 | 14.93 | 14.93 | 15.11 | 14.88 | 16,664 |
| February 02, 2026 | 14.69 | 14.96 | 14.96 | 14.98 | 14.69 | 1,377 |
| January 30, 2026 | 14.72 | 14.82 | 14.82 | 14.83 | 14.72 | 103 |
| January 29, 2026 | 14.81 | 14.66 | 14.66 | 14.87 | 14.64 | 1,841 |
| January 28, 2026 | 14.99 | 14.77 | 14.77 | 14.99 | 14.77 | 15,229 |
| January 27, 2026 | 14.88 | 14.93 | 14.93 | 14.94 | 14.86 | 456 |
| January 26, 2026 | 14.81 | 14.83 | 14.83 | 14.86 | 14.79 | 539 |
| January 23, 2026 | 14.78 | 14.81 | 14.81 | 14.81 | 14.76 | 492 |
| January 22, 2026 | 14.83 | 14.83 | 14.83 | 14.86 | 14.82 | 9,043 |
| January 21, 2026 | 14.64 | 14.63 | 14.63 | 14.66 | 14.51 | 30,245 |
| January 20, 2026 | 14.64 | 14.67 | 14.67 | 14.67 | 14.57 | 9,915 |
| January 19, 2026 | 14.77 | 14.75 | 14.75 | 14.83 | 14.75 | 7,117 |
| January 16, 2026 | 15.04 | 15 | 15 | 15.04 | 14.97 | 23,216 |
| January 15, 2026 | 15.03 | 15.03 | 15.03 | 15.06 | 15 | 27,809 |
| January 14, 2026 | 15.03 | 14.94 | 14.94 | 15.06 | 14.94 | 2,742 |
| January 13, 2026 | 14.99 | 15 | 15 | 15.03 | 14.96 | 2,788 |
| January 12, 2026 | 14.9 | 14.96 | 14.96 | 14.96 | 14.88 | 6,628 |
| January 09, 2026 | 14.75 | 14.92 | 14.92 | 14.92 | 14.75 | 42 |
| January 08, 2026 | 14.7 | 14.67 | 14.67 | 14.74 | 14.67 | 8,626 |
| January 07, 2026 | 14.76 | 14.73 | 14.73 | 14.76 | 14.71 | 4,954 |
| January 06, 2026 | 14.73 | 14.75 | 14.75 | 14.76 | 14.69 | 15,394 |
| January 05, 2026 | 14.65 | 14.73 | 14.73 | 14.73 | 14.64 | 36,392 |
| January 02, 2026 | 14.4 | 14.55 | 14.55 | 14.58 | 14.4 | 53,046 |
| December 30, 2025 | 14.31 | 14.42 | 14.42 | 14.42 | 14.31 | 23,790 |
| December 29, 2025 | 14.3 | 14.31 | 14.31 | 14.33 | 14.27 | 60,619 |
| December 23, 2025 | 14.29 | 14.29 | 14.29 | 14.3 | 14.26 | 988 |
| December 22, 2025 | 14.33 | 14.28 | 14.28 | 14.33 | 14.26 | 1 |
| December 19, 2025 | 14.28 | 14.32 | 14.32 | 14.32 | 14.25 | 87,303 |
| December 18, 2025 | 14.14 | 14.28 | 14.28 | 14.28 | 14.13 | 14,212 |
| December 17, 2025 | 14.27 | 14.13 | 14.13 | 14.27 | 14.13 | 22,030 |
| December 16, 2025 | 14.26 | 14.22 | 14.22 | 14.28 | 14.22 | 2,978 |
| December 15, 2025 | 14.28 | 14.3 | 14.3 | 14.33 | 14.27 | 2,682 |
| December 12, 2025 | 14.36 | 14.22 | 14.22 | 14.39 | 14.22 | 36,931 |
| December 11, 2025 | 14.17 | 14.31 | 14.31 | 14.31 | 14.17 | 5,915 |
| December 10, 2025 | 14.2 | 14.19 | 14.19 | 14.2 | 14.18 | 816 |
| December 09, 2025 | 14.28 | 14.22 | 14.22 | 14.28 | 14.21 | 6,571 |
| December 08, 2025 | 14.22 | 14.23 | 14.23 | 14.25 | 14.21 | 24,941 |
| December 05, 2025 | 14.25 | 14.23 | 14.23 | 14.29 | 14.23 | 7,957 |
| December 04, 2025 | 14.22 | 14.23 | 14.23 | 14.23 | 14.22 | 404 |
| December 03, 2025 | 14.21 | 14.16 | 14.16 | 14.23 | 14.16 | 20,479 |
| December 02, 2025 | 14.11 | 14.15 | 14.15 | 14.19 | 14.11 | 1,151 |
| December 01, 2025 | 14.04 | 14.09 | 14.09 | 14.09 | 13.99 | 7,979 |
| November 28, 2025 | 14.06 | 14.1 | 14.1 | 14.1 | 14.06 | 8,301 |
| November 27, 2025 | 14.03 | 14.05 | 14.05 | 14.07 | 14.03 | 8,301 |
| November 26, 2025 | 13.96 | 14.06 | 14.06 | 14.06 | 13.93 | 12,074 |
| November 25, 2025 | 13.78 | 13.86 | 13.86 | 13.87 | 13.72 | 19,647 |
| November 24, 2025 | 13.79 | 13.75 | 13.75 | 13.8 | 13.69 | 11,289 |