82.88
+1.01(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.11 | 82.88 | 82.88 | 83.14 | 81.69 | 10,657 |
| February 19, 2026 | 82.44 | 81.87 | 81.87 | 82.5 | 81.6 | 4,076 |
| February 18, 2026 | 80.29 | 82.34 | 82.34 | 82.34 | 80.29 | 4,142 |
| February 17, 2026 | 79.29 | 80.08 | 80.08 | 80.2 | 78.58 | 6,810 |
| February 16, 2026 | 80.68 | 79.46 | 79.46 | 80.91 | 79.46 | 2,853 |
| February 13, 2026 | 79.71 | 80.35 | 80.35 | 80.67 | 79.41 | 12,469 |
| February 12, 2026 | 81.1 | 78.96 | 78.96 | 81.17 | 78.64 | 18,954 |
| February 11, 2026 | 80.87 | 80.22 | 80.22 | 81.15 | 80 | 19,016 |
| February 10, 2026 | 81.49 | 81.83 | 81.83 | 81.89 | 81.11 | 12,719 |
| February 09, 2026 | 81.72 | 81.74 | 81.74 | 81.76 | 80.9 | 3,838 |
| February 06, 2026 | 79.29 | 81.04 | 81.04 | 81.07 | 79 | 3,343 |
| February 05, 2026 | 80.26 | 80.09 | 80.09 | 80.97 | 79.17 | 9,853 |
| February 04, 2026 | 81.24 | 79.31 | 79.31 | 81.24 | 79.31 | 19,371 |
| February 03, 2026 | 85.47 | 81.34 | 81.34 | 85.55 | 81.07 | 14,037 |
| February 02, 2026 | 83 | 85.06 | 85.06 | 85.09 | 82.77 | 4,799 |
| January 30, 2026 | 83.77 | 84.3 | 84.3 | 84.75 | 83.5 | 7,850 |
| January 29, 2026 | 86.27 | 83.27 | 83.27 | 86.73 | 82.75 | 10,393 |
| January 28, 2026 | 89.23 | 86.55 | 86.55 | 89.32 | 86.41 | 9,132 |
| January 27, 2026 | 87.51 | 87.17 | 87.17 | 87.51 | 86.78 | 5,010 |
| January 26, 2026 | 86.95 | 86.87 | 86.87 | 86.95 | 85.97 | 5,713 |
| January 23, 2026 | 86.39 | 87.01 | 87.01 | 87.11 | 85.64 | 14,514 |
| January 22, 2026 | 86.73 | 86.5 | 86.5 | 87.08 | 86.43 | 6,382 |
| January 21, 2026 | 85.46 | 85.54 | 85.54 | 85.76 | 84.3 | 5,881 |
| January 20, 2026 | 84.88 | 85.46 | 85.46 | 85.58 | 84.23 | 5,466 |
| January 19, 2026 | 86.53 | 85.38 | 85.38 | 86.7 | 85.38 | 6,420 |
| January 16, 2026 | 88.01 | 88.09 | 88.09 | 88.14 | 87.7 | 2,915 |
| January 15, 2026 | 88.6 | 88.04 | 88.04 | 88.62 | 87.17 | 8,928 |
| January 14, 2026 | 87.6 | 86.11 | 86.11 | 87.63 | 86.11 | 3,227 |
| January 13, 2026 | 87.74 | 87.63 | 87.63 | 88.17 | 87.48 | 9,185 |
| January 12, 2026 | 87.23 | 87.28 | 87.28 | 87.44 | 86.84 | 12,130 |
| January 09, 2026 | 84.68 | 86.94 | 86.94 | 86.94 | 84.55 | 6,150 |
| January 08, 2026 | 85.69 | 84 | 84 | 85.89 | 84 | 1,777 |
| January 07, 2026 | 85.37 | 85.83 | 85.83 | 85.83 | 84.92 | 7,569 |
| January 06, 2026 | 84.99 | 85.32 | 85.32 | 85.32 | 84.3 | 9,810 |
| January 05, 2026 | 83.11 | 84.83 | 84.83 | 84.84 | 83.11 | 17,919 |
| January 02, 2026 | 80.25 | 81.65 | 81.65 | 82.51 | 80.24 | 11,723 |
| December 30, 2025 | 79.67 | 80.19 | 80.19 | 80.26 | 79.56 | 3,461 |
| December 29, 2025 | 79.37 | 79.49 | 79.49 | 79.81 | 79.02 | 4,895 |
| December 23, 2025 | 79.22 | 79.18 | 79.18 | 79.31 | 79.02 | 7,652 |
| December 22, 2025 | 79.6 | 79.17 | 79.17 | 79.88 | 79.11 | 28,142 |
| December 19, 2025 | 78.88 | 79.25 | 79.25 | 79.29 | 78.61 | 21,977 |
| December 18, 2025 | 78.1 | 79.11 | 79.11 | 79.11 | 77.96 | 4,429 |
| December 17, 2025 | 79.59 | 78.02 | 78.02 | 79.67 | 77.96 | 11,801 |
| December 16, 2025 | 79.56 | 79.41 | 79.41 | 79.77 | 79.27 | 4,949 |
| December 15, 2025 | 80.17 | 80.47 | 80.47 | 80.55 | 79.89 | 3,093 |
| December 12, 2025 | 81.39 | 80.1 | 80.1 | 81.55 | 80.1 | 2,695 |
| December 11, 2025 | 80.12 | 80.96 | 80.96 | 81.22 | 80.12 | 2,107 |
| December 10, 2025 | 81.2 | 80.89 | 80.89 | 81.34 | 80.72 | 4,313 |
| December 09, 2025 | 81.45 | 81.04 | 81.04 | 81.52 | 80.97 | 1,564 |
| December 08, 2025 | 81.26 | 81.07 | 81.07 | 81.73 | 81.07 | 8,985 |
| December 05, 2025 | 81.25 | 81.34 | 81.34 | 81.8 | 81.25 | 4,846 |
| December 04, 2025 | 81.32 | 81.08 | 81.08 | 81.6 | 81.07 | 2,096 |
| December 03, 2025 | 80.68 | 80.63 | 80.63 | 80.79 | 80.02 | 7,856 |
| December 02, 2025 | 79.22 | 79.6 | 79.6 | 79.97 | 79.22 | 2,485 |
| December 01, 2025 | 78.96 | 79.62 | 79.62 | 79.62 | 78.56 | 6,594 |
| November 28, 2025 | 78.79 | 79.27 | 79.27 | 79.27 | 78.58 | 1,333 |
| November 27, 2025 | 78.72 | 78.81 | 78.81 | 79.05 | 78.71 | 32,527 |
| November 26, 2025 | 78.08 | 79.05 | 79.05 | 79.05 | 77.73 | 28,748 |
| November 25, 2025 | 77.55 | 77.38 | 77.38 | 77.72 | 76.6 | 6,085 |
| November 24, 2025 | 77.26 | 77.34 | 77.34 | 77.53 | 76.73 | 10,428 |