80.34
+0.72(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.87 | 80.34 | 80.34 | 80.75 | 79.58 | 8,688 |
| February 19, 2026 | 79.78 | 79.62 | 79.62 | 79.86 | 78.5 | 19,736 |
| February 18, 2026 | 79.4 | 81.39 | 81.39 | 81.42 | 79.09 | 12,389 |
| February 17, 2026 | 78.93 | 78.05 | 78.05 | 78.99 | 76.58 | 26,945 |
| February 16, 2026 | 79.05 | 79.34 | 79.34 | 79.34 | 78.49 | 14,221 |
| February 13, 2026 | 79.96 | 79.84 | 79.84 | 80.22 | 77.84 | 28,237 |
| February 12, 2026 | 82.22 | 80.1 | 80.1 | 82.53 | 79.74 | 30,784 |
| February 11, 2026 | 80.41 | 81.6 | 81.6 | 82.04 | 80.24 | 28,703 |
| February 10, 2026 | 78.71 | 79.22 | 79.22 | 79.39 | 78.46 | 21,618 |
| February 09, 2026 | 77.47 | 79 | 79 | 79 | 76.54 | 127,973 |
| February 06, 2026 | 75.27 | 76.88 | 76.88 | 77.14 | 75.27 | 30,984 |
| February 05, 2026 | 77.28 | 75.78 | 75.78 | 77.96 | 75.1 | 101,068 |
| February 04, 2026 | 79.65 | 78.68 | 78.68 | 81.31 | 78.68 | 32,018 |
| February 03, 2026 | 77.95 | 79.62 | 79.62 | 79.62 | 77.73 | 60,336 |
| February 02, 2026 | 73.64 | 76.47 | 76.47 | 76.51 | 73.42 | 50,558 |
| January 30, 2026 | 75.64 | 75.95 | 75.95 | 76.18 | 74.67 | 60,692 |
| January 29, 2026 | 79.79 | 77.9 | 77.9 | 80.9 | 77.37 | 105,364 |
| January 28, 2026 | 77.59 | 77.49 | 77.49 | 77.82 | 76.87 | 139,248 |
| January 27, 2026 | 76.54 | 76.85 | 76.85 | 77.01 | 76.09 | 45,744 |
| January 26, 2026 | 76.39 | 77.1 | 77.1 | 77.7 | 76.25 | 80,294 |
| January 23, 2026 | 74.72 | 75.92 | 75.92 | 75.92 | 74.52 | 38,994 |
| January 22, 2026 | 75.28 | 74.77 | 74.77 | 75.53 | 73.89 | 43,159 |
| January 21, 2026 | 73.48 | 75.12 | 75.12 | 75.47 | 73.48 | 32,652 |
| January 20, 2026 | 72.59 | 72.34 | 72.34 | 72.61 | 71.64 | 84,098 |
| January 19, 2026 | 72.89 | 73.18 | 73.18 | 73.32 | 72.65 | 21,474 |
| January 16, 2026 | 73.79 | 73.1 | 73.1 | 73.85 | 72.6 | 22,811 |
| January 15, 2026 | 73.02 | 74.53 | 74.2 | 74.53 | 72.77 | 39,878 |
| January 14, 2026 | 72.8 | 73.67 | 73.67 | 73.67 | 72.5 | 50,704 |
| January 13, 2026 | 71.73 | 72.42 | 72.42 | 72.46 | 71.69 | 37,375 |
| January 12, 2026 | 71.15 | 71.82 | 71.82 | 71.94 | 70.93 | 146,300 |
| January 09, 2026 | 70.5 | 70.75 | 70.75 | 71 | 69.74 | 24,929 |
| January 08, 2026 | 69.66 | 69.47 | 69.47 | 69.75 | 68.69 | 16,020 |
| January 07, 2026 | 71.52 | 70.26 | 70.26 | 71.64 | 69.99 | 23,511 |
| January 06, 2026 | 70.24 | 71.08 | 71.08 | 71.08 | 69.67 | 7,069 |
| January 05, 2026 | 68.99 | 69.51 | 69.51 | 69.66 | 68.87 | 28,326 |
| January 02, 2026 | 68.04 | 67.85 | 67.85 | 68.67 | 67.85 | 20,738 |
| December 30, 2025 | 67.12 | 67.63 | 67.63 | 67.64 | 67.1 | 18,605 |
| December 29, 2025 | 66.75 | 66.55 | 66.55 | 67.38 | 66.39 | 7,171 |
| December 23, 2025 | 65.51 | 66.3 | 66.3 | 66.36 | 65.51 | 19,714 |
| December 22, 2025 | 65.61 | 65.63 | 65.63 | 65.95 | 65.08 | 9,949 |
| December 19, 2025 | 64.57 | 65.08 | 65.08 | 65.17 | 64.54 | 48,636 |
| December 18, 2025 | 64.06 | 64.86 | 64.86 | 64.87 | 64.02 | 12,792 |
| December 17, 2025 | 63.79 | 64.05 | 64.05 | 64.5 | 63.79 | 8,219 |
| December 16, 2025 | 63.53 | 63.41 | 63.41 | 63.87 | 63.22 | 20,034 |
| December 15, 2025 | 63.61 | 63.52 | 63.52 | 63.85 | 63.39 | 41,867 |
| December 12, 2025 | 64.29 | 62.93 | 62.93 | 64.5 | 62.93 | 14,799 |
| December 11, 2025 | 63.42 | 63.94 | 63.94 | 64.01 | 63.1 | 19,539 |
| December 10, 2025 | 63.22 | 63.44 | 63.44 | 63.81 | 63.22 | 11,636 |
| December 09, 2025 | 62.54 | 63.01 | 63.01 | 63.01 | 62.31 | 3,699 |
| December 08, 2025 | 63.01 | 62.93 | 62.93 | 63.23 | 62.84 | 4,650 |
| December 05, 2025 | 63.97 | 63.19 | 63.19 | 64 | 63.19 | 19,377 |
| December 04, 2025 | 62.81 | 63.14 | 63.14 | 63.14 | 62.3 | 13,586 |
| December 03, 2025 | 61.62 | 62.67 | 62.67 | 62.67 | 61.54 | 13,289 |
| December 02, 2025 | 61.45 | 61.02 | 61.02 | 61.56 | 60.97 | 24,820 |
| December 01, 2025 | 61.07 | 61.65 | 61.65 | 61.94 | 61.07 | 26,619 |
| November 28, 2025 | 60.72 | 61.27 | 61.27 | 61.27 | 60.55 | 5,962 |
| November 27, 2025 | 60.27 | 60.46 | 60.46 | 60.57 | 60.09 | 11,670 |
| November 26, 2025 | 60.14 | 60.63 | 60.63 | 60.66 | 59.92 | 9,220 |
| November 25, 2025 | 59.29 | 59.75 | 59.75 | 59.97 | 59.11 | 4,511 |
| November 24, 2025 | 58.68 | 58.85 | 58.85 | 59 | 58.2 | 52,525 |