24.01
+0.185(+0.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.84 | 24.01 | 24.01 | 24.03 | 23.79 | 11,042 |
| February 19, 2026 | 23.97 | 23.83 | 23.83 | 23.97 | 23.74 | 7,614 |
| February 18, 2026 | 23.96 | 23.99 | 23.99 | 24.04 | 23.91 | 18,403 |
| February 17, 2026 | 23.82 | 23.99 | 23.99 | 24 | 23.82 | 7,115 |
| February 16, 2026 | 23.74 | 23.79 | 23.79 | 23.84 | 23.68 | 16,564 |
| February 13, 2026 | 23.74 | 23.75 | 23.75 | 23.79 | 23.66 | 16,926 |
| February 12, 2026 | 23.88 | 23.83 | 23.83 | 24 | 23.83 | 19,607 |
| February 11, 2026 | 23.99 | 24.05 | 24.05 | 24.08 | 23.96 | 8,648 |
| February 10, 2026 | 23.72 | 23.92 | 23.92 | 23.92 | 23.72 | 13,819 |
| February 09, 2026 | 23.69 | 23.74 | 23.74 | 23.75 | 23.62 | 8,733 |
| February 06, 2026 | 23.59 | 23.66 | 23.66 | 23.68 | 23.54 | 4,371 |
| February 05, 2026 | 23.85 | 23.69 | 23.69 | 23.85 | 23.43 | 8,253 |
| February 04, 2026 | 23.58 | 24.03 | 24.03 | 24.05 | 23.58 | 18,316 |
| February 03, 2026 | 23.27 | 23.44 | 23.44 | 23.48 | 23.27 | 9,366 |
| February 02, 2026 | 23.11 | 23.24 | 23.24 | 23.27 | 23.1 | 23,285 |
| January 30, 2026 | 23.01 | 23.1 | 23.1 | 23.1 | 23 | 12,476 |
| January 29, 2026 | 23.04 | 22.99 | 22.99 | 23.14 | 22.96 | 13,019 |
| January 28, 2026 | 22.79 | 22.93 | 22.93 | 22.94 | 22.74 | 21,261 |
| January 27, 2026 | 22.8 | 22.85 | 22.85 | 22.85 | 22.74 | 7,207 |
| January 26, 2026 | 22.81 | 22.84 | 22.84 | 22.93 | 22.78 | 8,832 |
| January 23, 2026 | 22.81 | 22.78 | 22.78 | 22.82 | 22.73 | 15,990 |
| January 22, 2026 | 22.99 | 22.93 | 22.93 | 23 | 22.8 | 18,016 |
| January 21, 2026 | 22.45 | 22.59 | 22.59 | 22.64 | 22.43 | 7,227 |
| January 20, 2026 | 22.6 | 22.5 | 22.5 | 22.62 | 22.43 | 15,015 |
| January 19, 2026 | 22.68 | 22.71 | 22.71 | 22.77 | 22.62 | 9,798 |
| January 16, 2026 | 23.17 | 23.07 | 23.07 | 23.17 | 23.02 | 16,378 |
| January 15, 2026 | 23.09 | 23.22 | 23.22 | 23.22 | 23.01 | 16,740 |
| January 14, 2026 | 22.83 | 23.07 | 23.02 | 23.07 | 22.8 | 6,891 |
| January 13, 2026 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 11,434 |
| January 12, 2026 | 22.92 | 22.9 | 22.9 | 22.98 | 22.86 | 11,187 |
| January 09, 2026 | 22.99 | 23.02 | 23.02 | 23.09 | 22.95 | 8,218 |
| January 08, 2026 | 22.87 | 22.99 | 22.99 | 22.99 | 22.78 | 16,216 |
| January 07, 2026 | 23.01 | 22.97 | 22.97 | 23.1 | 22.92 | 5,542 |
| January 06, 2026 | 22.98 | 23.03 | 23.03 | 23.05 | 22.94 | 2,967 |
| January 05, 2026 | 22.9 | 22.84 | 22.84 | 22.9 | 22.74 | 9,147 |
| January 02, 2026 | 22.79 | 22.96 | 22.96 | 22.96 | 22.79 | 22,484 |
| December 30, 2025 | 22.64 | 22.75 | 22.75 | 22.79 | 22.62 | 6,205 |
| December 29, 2025 | 22.59 | 22.68 | 22.68 | 22.68 | 22.59 | 11,319 |
| December 23, 2025 | 22.55 | 22.58 | 22.58 | 22.59 | 22.53 | 5,248 |
| December 22, 2025 | 22.58 | 22.55 | 22.55 | 22.59 | 22.47 | 2,876 |
| December 19, 2025 | 22.57 | 22.62 | 22.62 | 22.62 | 22.52 | 9,781 |
| December 18, 2025 | 22.42 | 22.52 | 22.52 | 22.52 | 22.42 | 18,902 |
| December 17, 2025 | 22.59 | 22.5 | 22.5 | 22.59 | 22.46 | 20,697 |
| December 16, 2025 | 22.69 | 22.58 | 22.58 | 22.77 | 22.55 | 25,554 |
| December 15, 2025 | 22.83 | 22.56 | 22.56 | 22.83 | 22.56 | 20,692 |
| December 12, 2025 | 22.7 | 22.7 | 22.7 | 22.76 | 22.7 | 12,204 |
| December 11, 2025 | 22.4 | 22.63 | 22.63 | 22.65 | 22.4 | 7,391 |
| December 10, 2025 | 22.4 | 22.39 | 22.39 | 22.45 | 22.35 | 4,514 |
| December 09, 2025 | 22.42 | 22.45 | 22.45 | 22.46 | 22.37 | 8,737 |
| December 08, 2025 | 22.35 | 22.31 | 22.31 | 22.43 | 22.31 | 9,051 |
| December 05, 2025 | 22.29 | 22.4 | 22.4 | 22.48 | 22.28 | 12,700 |
| December 04, 2025 | 22.14 | 22.26 | 22.26 | 22.26 | 22.14 | 13,959 |
| December 03, 2025 | 22.1 | 22.05 | 22.05 | 22.19 | 21.98 | 9,272 |
| December 02, 2025 | 22.1 | 22.12 | 22.12 | 22.23 | 22.08 | 11,511 |
| December 01, 2025 | 22.07 | 22.1 | 22.1 | 22.13 | 22.01 | 23,067 |
| November 28, 2025 | 22.03 | 22.1 | 22.1 | 22.11 | 22 | 19,071 |
| November 27, 2025 | 22.07 | 22.07 | 22.07 | 22.1 | 22.03 | 7,502 |
| November 26, 2025 | 21.98 | 22.09 | 22.09 | 22.09 | 21.91 | 9,025 |
| November 25, 2025 | 21.78 | 21.99 | 21.99 | 21.99 | 21.63 | 3,826 |
| November 24, 2025 | 21.81 | 21.8 | 21.8 | 21.92 | 21.73 | 6,902 |