18.35
+0.16(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.24 | 18.35 | 18.35 | 18.4 | 18.24 | 470 |
| February 19, 2026 | 18.26 | 18.19 | 18.19 | 18.26 | 18.15 | 11,700 |
| February 18, 2026 | 18.15 | 18.28 | 18.28 | 18.28 | 18.15 | 200 |
| February 17, 2026 | 17.98 | 18.08 | 18.08 | 18.08 | 17.98 | 7,630 |
| February 16, 2026 | 18 | 17.97 | 17.97 | 18.02 | 17.97 | 2,687 |
| February 13, 2026 | 17.97 | 17.95 | 17.95 | 17.97 | 17.9 | 22,224 |
| February 12, 2026 | 18.18 | 17.98 | 17.98 | 18.18 | 17.94 | 13,393 |
| February 11, 2026 | 18.07 | 18.07 | 18.07 | 18.11 | 18.03 | 2,214 |
| February 10, 2026 | 18.04 | 18.04 | 18.04 | 18.07 | 18.04 | 1,971 |
| February 09, 2026 | 17.99 | 18.06 | 18.06 | 18.06 | 17.92 | 7,838 |
| February 06, 2026 | 17.73 | 17.94 | 17.94 | 17.94 | 17.73 | 1,166 |
| February 05, 2026 | 17.92 | 17.78 | 17.78 | 17.96 | 17.72 | 27,235 |
| February 04, 2026 | 17.92 | 17.96 | 17.96 | 18.07 | 17.92 | 3,205 |
| February 03, 2026 | 18.04 | 17.95 | 17.95 | 18.07 | 17.87 | 44,251 |
| February 02, 2026 | 17.63 | 17.94 | 17.94 | 17.94 | 17.63 | 63,267 |
| January 30, 2026 | 17.66 | 17.77 | 17.77 | 17.77 | 17.66 | 2,830 |
| January 29, 2026 | 17.72 | 17.63 | 17.63 | 17.8 | 17.63 | 1,139 |
| January 28, 2026 | 17.82 | 17.66 | 17.66 | 17.82 | 17.66 | 14,640 |
| January 27, 2026 | 17.76 | 17.8 | 17.8 | 17.82 | 17.73 | 79,489 |
| January 26, 2026 | 17.69 | 17.71 | 17.71 | 17.73 | 17.65 | 3,424 |
| January 23, 2026 | 17.66 | 17.68 | 17.68 | 17.7 | 17.63 | 24,745 |
| January 22, 2026 | 17.71 | 17.69 | 17.69 | 17.75 | 17.67 | 26,022 |
| January 21, 2026 | 17.48 | 17.5 | 17.5 | 17.54 | 17.39 | 99,938 |
| January 20, 2026 | 17.51 | 17.52 | 17.52 | 17.52 | 17.39 | 43,744 |
| January 19, 2026 | 17.62 | 17.63 | 17.63 | 17.71 | 17.61 | 107,338 |
| January 16, 2026 | 17.85 | 17.86 | 17.86 | 17.86 | 17.82 | 59,134 |
| January 15, 2026 | 17.82 | 17.85 | 17.85 | 17.85 | 17.8 | 34,078 |
| January 14, 2026 | 17.77 | 17.75 | 17.75 | 17.78 | 17.74 | 27,822 |
| January 13, 2026 | 17.77 | 17.73 | 17.73 | 17.77 | 17.69 | 75,883 |
| January 12, 2026 | 17.69 | 17.75 | 17.75 | 17.75 | 17.66 | 1,395 |
| January 09, 2026 | 17.59 | 17.72 | 17.72 | 17.72 | 17.59 | 89,099 |
| January 08, 2026 | 17.53 | 17.53 | 17.53 | 17.56 | 17.51 | 40,977 |
| January 07, 2026 | 17.6 | 17.57 | 17.57 | 17.6 | 17.54 | 100,396 |
| January 06, 2026 | 17.54 | 17.58 | 17.58 | 17.61 | 17.49 | 16,847 |
| January 05, 2026 | 17.38 | 17.49 | 17.49 | 17.49 | 17.35 | 34,824 |
| January 02, 2026 | 17.02 | 17.32 | 17.32 | 17.34 | 17.02 | 870 |
| December 30, 2025 | 17.12 | 17.21 | 17.21 | 17.21 | 17.12 | 15,613 |
| December 29, 2025 | 17.1 | 17.11 | 17.11 | 17.12 | 17.08 | 29,730 |
| December 23, 2025 | 17.06 | 17.09 | 17.09 | 17.11 | 17.06 | 56,837 |
| December 22, 2025 | 17.05 | 17.03 | 17.03 | 17.07 | 17 | 25,399 |
| December 19, 2025 | 16.99 | 17.06 | 17.06 | 17.06 | 16.98 | 15,588 |
| December 18, 2025 | 16.83 | 16.99 | 16.99 | 16.99 | 16.83 | 37,192 |
| December 17, 2025 | 16.87 | 16.83 | 16.83 | 16.89 | 16.83 | 765 |
| December 16, 2025 | 16.88 | 16.84 | 16.84 | 16.89 | 16.83 | 7,051 |
| December 15, 2025 | 16.85 | 16.9 | 16.9 | 16.93 | 16.85 | 175 |
| December 12, 2025 | 16.92 | 16.8 | 16.8 | 16.92 | 16.78 | 10,355 |
| December 11, 2025 | 16.75 | 16.88 | 16.88 | 16.9 | 16.75 | 6 |
| December 10, 2025 | 16.74 | 16.78 | 16.78 | 16.78 | 16.73 | 13,436 |
| December 09, 2025 | 16.79 | 16.78 | 16.78 | 16.84 | 16.78 | 50,498 |
| December 08, 2025 | 16.78 | 16.79 | 16.79 | 16.81 | 16.78 | 23,681 |
| December 05, 2025 | 16.83 | 16.8 | 16.8 | 16.86 | 16.8 | 38,940 |
| December 04, 2025 | 16.77 | 16.81 | 16.81 | 16.81 | 16.76 | 17,022 |
| December 03, 2025 | 16.75 | 16.73 | 16.73 | 16.75 | 16.69 | 388 |
| December 02, 2025 | 16.69 | 16.72 | 16.72 | 16.75 | 16.69 | 117,650 |
| December 01, 2025 | 16.65 | 16.69 | 16.69 | 16.7 | 16.64 | 653 |
| November 28, 2025 | 16.69 | 16.74 | 16.74 | 16.74 | 16.69 | 6,944 |
| November 27, 2025 | 16.65 | 16.69 | 16.69 | 16.69 | 16.65 | 8,087 |
| November 26, 2025 | 16.55 | 16.67 | 16.67 | 16.67 | 16.5 | 946 |
| November 25, 2025 | 16.37 | 16.48 | 16.48 | 16.48 | 16.33 | 4,817 |
| November 24, 2025 | 16.39 | 16.34 | 16.34 | 16.42 | 16.32 | 17,551 |