77.26
+0.004(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 77.46 | 77.26 | 77.26 | 77.46 | 77.16 | 1,333 |
| February 19, 2026 | 77.1 | 77.26 | 77.26 | 77.3 | 77.03 | 1,796 |
| February 18, 2026 | 76.98 | 77.1 | 77.1 | 77.12 | 76.95 | 2,295 |
| February 17, 2026 | 77.23 | 77.12 | 77.12 | 77.23 | 77.05 | 2,875 |
| February 16, 2026 | 76.89 | 77.01 | 77.01 | 77.01 | 76.86 | 784 |
| February 13, 2026 | 76.8 | 76.88 | 76.88 | 76.91 | 76.63 | 1,402 |
| February 12, 2026 | 76.46 | 76.75 | 76.75 | 76.75 | 76.44 | 1,173 |
| February 11, 2026 | 76.38 | 76.48 | 76.48 | 76.51 | 76.25 | 894 |
| February 10, 2026 | 75.99 | 76.28 | 76.28 | 76.28 | 75.99 | 1,395 |
| February 09, 2026 | 76.24 | 75.97 | 75.97 | 76.36 | 75.8 | 1,730 |
| February 06, 2026 | 76.5 | 76.26 | 76.26 | 76.5 | 76.23 | 2,728 |
| February 05, 2026 | 76.17 | 76.27 | 76.27 | 76.35 | 76.07 | 2,390 |
| February 04, 2026 | 76.09 | 76.14 | 76.14 | 76.16 | 76 | 2,124 |
| February 03, 2026 | 76.14 | 76.04 | 76.04 | 76.21 | 76.02 | 1,220 |
| February 02, 2026 | 76.19 | 76.1 | 76.1 | 76.26 | 76.08 | 3,892 |
| January 30, 2026 | 75.66 | 76 | 76 | 76.05 | 75.63 | 3,104 |
| January 29, 2026 | 75.6 | 75.81 | 75.81 | 75.82 | 75.6 | 5,888 |
| January 28, 2026 | 75.69 | 75.73 | 75.73 | 75.74 | 75.57 | 3,403 |
| January 27, 2026 | 76.01 | 75.57 | 75.57 | 76.06 | 75.57 | 3,012 |
| January 26, 2026 | 76.18 | 75.99 | 75.99 | 76.23 | 75.99 | 3,943 |
| January 23, 2026 | 76.28 | 76.12 | 76.12 | 76.34 | 76.12 | 1,950 |
| January 22, 2026 | 76.36 | 76.12 | 76.12 | 76.63 | 76.08 | 5,987 |
| January 21, 2026 | 76.2 | 76.17 | 76.17 | 76.48 | 76 | 6,641 |
| January 20, 2026 | 76.2 | 76.12 | 76.12 | 76.2 | 75.97 | 7,374 |
| January 19, 2026 | 76.91 | 76.8 | 76.8 | 76.98 | 76.68 | 1,986 |
| January 16, 2026 | 77.19 | 77.05 | 77.05 | 77.19 | 76.96 | 1,582 |
| January 15, 2026 | 77.21 | 77.15 | 77.15 | 77.26 | 77.01 | 2,441 |
| January 14, 2026 | 78.02 | 78.27 | 78.27 | 78.27 | 78.02 | 1,899 |
| January 13, 2026 | 78.07 | 78.04 | 78.04 | 78.07 | 77.82 | 2,039 |
| January 12, 2026 | 78.06 | 78.03 | 78.03 | 78.16 | 77.92 | 2,571 |
| January 09, 2026 | 78.05 | 78.16 | 78.16 | 78.17 | 77.98 | 1,578 |
| January 08, 2026 | 78.22 | 78.1 | 78.1 | 78.25 | 78.02 | 2,818 |
| January 07, 2026 | 78.11 | 78.17 | 78.17 | 78.21 | 78.01 | 4,088 |
| January 06, 2026 | 77.78 | 77.95 | 77.95 | 77.95 | 77.7 | 3,267 |
| January 05, 2026 | 77.79 | 77.85 | 77.85 | 77.96 | 77.75 | 1,892 |
| January 02, 2026 | 77.99 | 77.64 | 77.64 | 78.12 | 77.51 | 6,161 |
| December 30, 2025 | 77.75 | 77.74 | 77.74 | 77.75 | 77.6 | 1,874 |
| December 29, 2025 | 77.88 | 77.73 | 77.73 | 77.88 | 77.63 | 2,422 |
| December 23, 2025 | 77.38 | 77.49 | 77.49 | 77.49 | 77.33 | 3,412 |
| December 22, 2025 | 77.48 | 77.4 | 77.4 | 77.52 | 77.3 | 2,594 |
| December 19, 2025 | 77.9 | 77.61 | 77.61 | 77.9 | 77.5 | 3,406 |
| December 18, 2025 | 77.79 | 77.79 | 77.79 | 77.9 | 77.67 | 16,811 |
| December 17, 2025 | 77.84 | 77.63 | 77.63 | 77.84 | 77.56 | 1,867 |
| December 16, 2025 | 77.57 | 77.58 | 77.58 | 77.65 | 77.4 | 2,673 |
| December 15, 2025 | 77.64 | 77.6 | 77.6 | 77.7 | 77.58 | 12,309 |
| December 12, 2025 | 77.65 | 77.43 | 77.43 | 77.65 | 77.43 | 2,454 |
| December 11, 2025 | 77.88 | 77.71 | 77.71 | 77.88 | 77.71 | 2,286 |
| December 10, 2025 | 77.9 | 77.94 | 77.94 | 77.96 | 77.74 | 928 |
| December 09, 2025 | 78.05 | 78.01 | 78.01 | 78.07 | 77.88 | 1,134 |
| December 08, 2025 | 78.02 | 78.05 | 78.05 | 78.13 | 77.93 | 1,050 |
| December 05, 2025 | 78.23 | 78.27 | 78.27 | 78.3 | 78.1 | 935 |
| December 04, 2025 | 78.29 | 78.3 | 78.3 | 78.3 | 78.1 | 3,051 |
| December 03, 2025 | 78.34 | 78.3 | 78.3 | 78.34 | 78.23 | 2,935 |
| December 02, 2025 | 78.55 | 78.43 | 78.43 | 78.56 | 78.22 | 3,471 |
| December 01, 2025 | 78.81 | 78.27 | 78.27 | 78.89 | 78.27 | 6,850 |
| November 28, 2025 | 78.5 | 78.64 | 78.64 | 79.16 | 78.5 | 4,964 |
| November 27, 2025 | 79.12 | 78.72 | 78.72 | 79.12 | 78.72 | 1,120 |
| November 26, 2025 | 79.08 | 78.76 | 78.76 | 79.08 | 78.63 | 3,826 |
| November 25, 2025 | 78.85 | 78.93 | 78.93 | 78.94 | 78.78 | 1,673 |
| November 24, 2025 | 79.11 | 78.83 | 78.83 | 79.11 | 78.73 | 788 |