67.05
+1.6(+2.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 66 | 67.05 | 67.05 | 67.05 | 65.5 | 175,419 |
| February 19, 2026 | 65.4 | 65.45 | 65.45 | 66.15 | 65.1 | 184,467 |
| February 18, 2026 | 65.15 | 65.15 | 65.15 | 65.35 | 64.2 | 185,957 |
| February 17, 2026 | 65 | 65.55 | 65.55 | 65.55 | 64.3 | 239,518 |
| February 16, 2026 | 67.55 | 65.25 | 65.25 | 67.55 | 65.25 | 147,927 |
| February 13, 2026 | 67.15 | 66.65 | 66.65 | 67.95 | 66.55 | 266,895 |
| February 12, 2026 | 68.25 | 68.05 | 68.05 | 68.95 | 67.7 | 161,382 |
| February 11, 2026 | 70.15 | 67.8 | 67.8 | 71 | 67.8 | 152,552 |
| February 10, 2026 | 68.45 | 70 | 70 | 70.5 | 68.1 | 187,379 |
| February 09, 2026 | 69.25 | 68.1 | 68.1 | 69.25 | 67.4 | 195,264 |
| February 06, 2026 | 68.45 | 69 | 69 | 69 | 67.8 | 170,792 |
| February 05, 2026 | 68.9 | 68.8 | 68.8 | 69.45 | 67.95 | 211,109 |
| February 04, 2026 | 68.95 | 68.55 | 68.55 | 69.1 | 67.95 | 285,221 |
| February 03, 2026 | 70 | 69.05 | 69.05 | 70.4 | 68 | 223,123 |
| February 02, 2026 | 71.15 | 70.85 | 70.85 | 72 | 70.85 | 238,687 |
| January 30, 2026 | 71.35 | 70.95 | 70.95 | 71.75 | 70.95 | 183,990 |
| January 29, 2026 | 72.95 | 71 | 71 | 72.95 | 70.4 | 187,481 |
| January 28, 2026 | 71.35 | 72.65 | 72.65 | 73.1 | 71.1 | 182,920 |
| January 27, 2026 | 74.1 | 73 | 73 | 74.2 | 72.25 | 171,080 |
| January 26, 2026 | 72.85 | 73.75 | 73.75 | 73.75 | 72.55 | 161,578 |
| January 23, 2026 | 72.65 | 72.85 | 72.85 | 73.05 | 72.05 | 194,251 |
| January 22, 2026 | 72.8 | 72.6 | 72.6 | 73 | 72 | 186,561 |
| January 21, 2026 | 71.65 | 71.75 | 71.75 | 72.1 | 70.15 | 262,118 |
| January 20, 2026 | 73.1 | 72.05 | 72.05 | 73.15 | 71.4 | 199,395 |
| January 19, 2026 | 76.1 | 73.75 | 73.75 | 76.6 | 73.65 | 164,872 |
| January 16, 2026 | 76 | 77.3 | 77.3 | 77.3 | 75.7 | 131,758 |
| January 15, 2026 | 76.55 | 76.1 | 76.1 | 77.1 | 75.45 | 159,783 |
| January 14, 2026 | 78.4 | 76.25 | 76.25 | 78.45 | 76.25 | 235,706 |
| January 13, 2026 | 79.7 | 78.15 | 78.15 | 79.95 | 77.8 | 127,414 |
| January 12, 2026 | 79.55 | 79.55 | 79.55 | 79.9 | 79.05 | 95,599 |
| January 09, 2026 | 78.75 | 79.55 | 79.55 | 79.6 | 77.8 | 120,930 |
| January 08, 2026 | 78.1 | 78.55 | 78.55 | 78.75 | 77.95 | 134,800 |
| January 07, 2026 | 78.8 | 78.5 | 78.5 | 78.9 | 77.4 | 152,015 |
| January 06, 2026 | 80.55 | 78.75 | 78.75 | 80.75 | 77.4 | 152,990 |
| January 05, 2026 | 78.5 | 80.1 | 79.8 | 80.1 | 77.8 | 151,910 |
| January 02, 2026 | 78.6 | 77.85 | 77.85 | 78.95 | 77.2 | 120,293 |
| December 30, 2025 | 78.45 | 78.5 | 78.5 | 78.85 | 78.3 | 75,052 |
| December 29, 2025 | 77.65 | 78.45 | 78.45 | 78.95 | 77.4 | 100,886 |
| December 23, 2025 | 77.55 | 77.95 | 77.95 | 77.95 | 77.1 | 120,640 |
| December 22, 2025 | 77.6 | 77.5 | 77.5 | 77.75 | 76.8 | 89,745 |
| December 19, 2025 | 76.75 | 77.8 | 77.8 | 77.8 | 76.5 | 443,810 |
| December 18, 2025 | 76.75 | 77.5 | 77.5 | 77.55 | 76.55 | 269,353 |
| December 17, 2025 | 76.7 | 76.8 | 76.8 | 76.95 | 76.05 | 180,293 |
| December 16, 2025 | 77.15 | 76.55 | 76.55 | 77.2 | 76 | 196,317 |
| December 15, 2025 | 76.95 | 77 | 77 | 77.7 | 76.65 | 266,113 |
| December 12, 2025 | 78.25 | 77.35 | 77.35 | 78.85 | 77.35 | 230,013 |
| December 11, 2025 | 78.8 | 77.8 | 77.8 | 78.85 | 77.4 | 233,160 |
| December 10, 2025 | 80.75 | 79.4 | 79.4 | 81.2 | 79.2 | 138,736 |
| December 09, 2025 | 80.6 | 81.4 | 81.4 | 81.4 | 80.45 | 97,491 |
| December 08, 2025 | 81.65 | 80.7 | 80.7 | 81.65 | 80.45 | 124,069 |
| December 05, 2025 | 80.25 | 81.8 | 81.8 | 81.8 | 80.2 | 99,075 |
| December 04, 2025 | 79.2 | 80.35 | 80.35 | 80.8 | 79.2 | 269,950 |
| December 03, 2025 | 80.6 | 79.1 | 79.1 | 80.95 | 78.8 | 200,898 |
| December 02, 2025 | 82.15 | 81.1 | 81.1 | 82.3 | 80.8 | 173,592 |
| December 01, 2025 | 83.8 | 82.4 | 82.4 | 84.1 | 81.55 | 162,992 |
| November 28, 2025 | 83.1 | 84.35 | 84.35 | 84.35 | 82.65 | 164,528 |
| November 27, 2025 | 82.1 | 82.9 | 82.9 | 83.1 | 81.75 | 92,201 |
| November 26, 2025 | 84.35 | 82.7 | 82.7 | 84.35 | 81.35 | 147,304 |
| November 25, 2025 | 83.05 | 83.75 | 83.75 | 83.8 | 81.85 | 203,978 |
| November 24, 2025 | 85.7 | 83.5 | 83.5 | 86.35 | 83.1 | 564,159 |