23.47
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.53 | 23.47 | 23.47 | 23.53 | 23.4 | 127 |
| February 19, 2026 | 23.46 | 23.47 | 23.47 | 23.47 | 23.34 | 5,677 |
| February 18, 2026 | 23.29 | 23.43 | 23.43 | 23.43 | 23.28 | 3,697 |
| February 17, 2026 | 23.15 | 23.18 | 23.18 | 23.24 | 23.08 | 8,526 |
| February 16, 2026 | 23.19 | 23.17 | 23.17 | 23.25 | 23.14 | 2,785 |
| February 13, 2026 | 23.13 | 23.22 | 23.22 | 23.22 | 23.08 | 229 |
| February 12, 2026 | 23.56 | 23.27 | 23.27 | 23.58 | 23.27 | 441 |
| February 11, 2026 | 23.43 | 23.51 | 23.51 | 23.6 | 23.38 | 13,226 |
| February 10, 2026 | 23.48 | 23.51 | 23.51 | 23.53 | 23.45 | 5,478 |
| February 09, 2026 | 23.49 | 23.53 | 23.53 | 23.53 | 23.29 | 3,489 |
| February 06, 2026 | 23.08 | 23.44 | 23.44 | 23.44 | 23.08 | 3,816 |
| February 05, 2026 | 23.46 | 23.23 | 23.23 | 23.5 | 23.17 | 2,021 |
| February 04, 2026 | 23.56 | 23.5 | 23.5 | 23.62 | 23.5 | 1,371 |
| February 03, 2026 | 23.83 | 23.58 | 23.58 | 23.87 | 23.58 | 4,982 |
| February 02, 2026 | 23.33 | 23.78 | 23.78 | 23.78 | 23.33 | 105 |
| January 30, 2026 | 23.27 | 23.5 | 23.5 | 23.5 | 23.27 | 6,583 |
| January 29, 2026 | 23.52 | 23.28 | 23.28 | 23.56 | 23.28 | 740 |
| January 28, 2026 | 23.53 | 23.57 | 23.57 | 23.57 | 23.51 | 3,588 |
| January 27, 2026 | 23.67 | 23.5 | 23.5 | 23.68 | 23.48 | 8,486 |
| January 26, 2026 | 23.5 | 23.56 | 23.56 | 23.56 | 23.41 | 1,064 |
| January 23, 2026 | 23.74 | 23.68 | 23.68 | 23.75 | 23.65 | 4,329 |
| January 22, 2026 | 23.77 | 23.73 | 23.73 | 23.77 | 23.73 | 2,047 |
| January 21, 2026 | 23.44 | 23.6 | 23.6 | 23.6 | 23.32 | 4,256 |
| January 20, 2026 | 23.57 | 23.53 | 23.53 | 23.57 | 23.41 | 7,060 |
| January 19, 2026 | 23.79 | 23.74 | 23.74 | 23.83 | 23.72 | 4,373 |
| January 16, 2026 | 24.19 | 24.15 | 24.15 | 24.19 | 24.09 | 1,213 |
| January 15, 2026 | 24.02 | 24.19 | 24.19 | 24.19 | 24.02 | 2,747 |
| January 14, 2026 | 24.07 | 23.91 | 23.91 | 24.07 | 23.91 | 2,811 |
| January 13, 2026 | 24.09 | 24.09 | 24.09 | 24.11 | 24.07 | 3,939 |
| January 12, 2026 | 23.89 | 24.05 | 24.05 | 24.05 | 23.88 | 1,317 |
| January 09, 2026 | 23.96 | 24.1 | 24.1 | 24.1 | 23.95 | 90 |
| January 08, 2026 | 23.88 | 23.93 | 23.93 | 23.93 | 23.87 | 2,155 |
| January 07, 2026 | 23.95 | 23.98 | 23.98 | 23.98 | 23.93 | 1,448 |
| January 06, 2026 | 23.74 | 23.85 | 23.85 | 23.86 | 23.68 | 3,976 |
| January 05, 2026 | 23.7 | 23.81 | 23.81 | 23.82 | 23.68 | 14,215 |
| January 02, 2026 | 23.68 | 23.54 | 23.54 | 23.7 | 23.47 | 3,067 |
| December 30, 2025 | 23.64 | 23.67 | 23.67 | 23.7 | 23.61 | 1,514 |
| December 29, 2025 | 23.7 | 23.65 | 23.65 | 23.73 | 23.65 | 24 |
| December 23, 2025 | 23.53 | 23.6 | 23.6 | 23.61 | 23.51 | 2,202 |
| December 22, 2025 | 23.57 | 23.58 | 23.58 | 23.58 | 23.55 | 14 |
| December 19, 2025 | 23.38 | 23.51 | 23.51 | 23.51 | 23.37 | 272 |
| December 18, 2025 | 23.15 | 23.39 | 23.39 | 23.39 | 23.15 | 824 |
| December 17, 2025 | 23.42 | 23.17 | 23.17 | 23.48 | 23.17 | 1,363 |
| December 16, 2025 | 23.25 | 23.21 | 23.21 | 23.36 | 23.21 | 4,360 |
| December 15, 2025 | 23.51 | 23.43 | 23.43 | 23.55 | 23.37 | 273 |
| December 12, 2025 | 23.7 | 23.43 | 23.43 | 23.72 | 23.43 | 54 |
| December 11, 2025 | 23.55 | 23.56 | 23.56 | 23.64 | 23.55 | 2,448 |
| December 10, 2025 | 23.73 | 23.72 | 23.72 | 23.73 | 23.7 | 6,302 |
| December 09, 2025 | 23.77 | 23.78 | 23.78 | 23.79 | 23.75 | 1,959 |
| December 08, 2025 | 23.81 | 23.78 | 23.78 | 23.81 | 23.78 | 158 |
| December 05, 2025 | 23.77 | 23.82 | 23.82 | 23.82 | 23.77 | 1,172 |
| December 04, 2025 | 23.72 | 23.68 | 23.68 | 23.72 | 23.68 | 1,322 |
| December 03, 2025 | 23.72 | 23.65 | 23.65 | 23.73 | 23.6 | 1,322 |
| December 02, 2025 | 23.64 | 23.67 | 23.67 | 23.77 | 23.63 | 2,126 |
| December 01, 2025 | 23.64 | 23.67 | 23.67 | 23.67 | 23.59 | 3 |
| November 28, 2025 | 23.75 | 23.76 | 23.76 | 23.84 | 23.75 | 1,020 |
| November 27, 2025 | 23.7 | 23.69 | 23.69 | 23.72 | 23.69 | 5,855 |
| November 26, 2025 | 23.64 | 23.69 | 23.69 | 23.69 | 23.6 | 2,192 |
| November 25, 2025 | 23.44 | 23.41 | 23.41 | 23.45 | 23.22 | 3,416 |
| November 24, 2025 | 23.2 | 23.42 | 23.42 | 23.42 | 23.09 | 4,061 |