26.36
+0.385(+1.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.04 | 26.36 | 26.36 | 26.47 | 25.97 | 1.23M |
| February 19, 2026 | 26.16 | 25.97 | 25.97 | 26.33 | 25.84 | 1.25M |
| February 18, 2026 | 25.92 | 26.23 | 26.23 | 26.28 | 25.91 | 239,209 |
| February 17, 2026 | 25.36 | 25.68 | 25.68 | 25.7 | 25.3 | 366,045 |
| February 16, 2026 | 25.37 | 25.38 | 25.38 | 25.58 | 25.35 | 741,168 |
| February 13, 2026 | 25.8 | 25.05 | 25.05 | 25.91 | 24.84 | 785,805 |
| February 12, 2026 | 26.55 | 25.94 | 25.94 | 26.75 | 25.8 | 393,211 |
| February 11, 2026 | 26.89 | 26.31 | 26.31 | 26.89 | 26.14 | 3.21M |
| February 10, 2026 | 27.02 | 26.77 | 26.77 | 27.17 | 26.77 | 648,386 |
| February 09, 2026 | 26.75 | 27.04 | 27.04 | 27.04 | 26.71 | 203,998 |
| February 06, 2026 | 26.11 | 26.43 | 26.43 | 26.59 | 26.06 | 262,164 |
| February 05, 2026 | 27.01 | 26.21 | 26.21 | 27.23 | 26.13 | 473,188 |
| February 04, 2026 | 27.31 | 27.12 | 27.12 | 27.49 | 27.08 | 141,583 |
| February 03, 2026 | 27.55 | 27.42 | 27.42 | 27.6 | 27.32 | 148,959 |
| February 02, 2026 | 26.39 | 27.21 | 27.21 | 27.21 | 26.36 | 345,049 |
| January 30, 2026 | 26.46 | 26.68 | 26.68 | 26.75 | 26.42 | 265,306 |
| January 29, 2026 | 26.35 | 26.2 | 26.2 | 26.65 | 26.13 | 199,523 |
| January 28, 2026 | 26.64 | 26.36 | 26.36 | 26.64 | 26.21 | 239,827 |
| January 27, 2026 | 26.47 | 26.71 | 26.71 | 26.78 | 26.46 | 1.43M |
| January 26, 2026 | 26.1 | 26.32 | 26.32 | 26.42 | 26.1 | 342,965 |
| January 23, 2026 | 26.21 | 26.06 | 26.06 | 26.28 | 25.96 | 214,666 |
| January 22, 2026 | 26.14 | 26.33 | 26.33 | 26.37 | 26 | 780,104 |
| January 21, 2026 | 25.66 | 25.74 | 25.74 | 25.88 | 25.32 | 253,917 |
| January 20, 2026 | 25.89 | 25.84 | 25.84 | 26.03 | 25.61 | 289,768 |
| January 19, 2026 | 25.82 | 26.08 | 26.08 | 26.11 | 25.72 | 282,363 |
| January 16, 2026 | 26.31 | 26.43 | 26.43 | 26.43 | 26.19 | 203,668 |
| January 15, 2026 | 26.36 | 26.36 | 26.36 | 26.53 | 26.27 | 184,177 |
| January 14, 2026 | 26.61 | 26.59 | 26.59 | 26.74 | 26.53 | 433,900 |
| January 13, 2026 | 26.46 | 26.65 | 26.65 | 26.65 | 26.46 | 308,192 |
| January 12, 2026 | 26 | 26.45 | 26.45 | 26.45 | 25.81 | 422,867 |
| January 09, 2026 | 26.11 | 26.21 | 26.21 | 26.21 | 25.96 | 166,116 |
| January 08, 2026 | 25.68 | 26.01 | 26.01 | 26.03 | 25.68 | 195,470 |
| January 07, 2026 | 26.07 | 25.81 | 25.81 | 26.1 | 25.76 | 233,803 |
| January 06, 2026 | 26.52 | 26.19 | 26.19 | 26.64 | 26.08 | 377,143 |
| January 05, 2026 | 26.31 | 26.41 | 26.41 | 26.45 | 26.02 | 679,496 |
| January 02, 2026 | 25.76 | 26.18 | 26.18 | 26.18 | 25.75 | 364,001 |
| December 30, 2025 | 25.58 | 25.87 | 25.87 | 25.89 | 25.56 | 93,835 |
| December 29, 2025 | 25.67 | 25.55 | 25.55 | 25.67 | 25.43 | 459,200 |
| December 23, 2025 | 25.55 | 25.61 | 25.66 | 25.69 | 25.33 | 394,161 |
| December 22, 2025 | 25.62 | 25.55 | 25.55 | 25.67 | 25.47 | 156,319 |
| December 19, 2025 | 25.57 | 25.65 | 25.65 | 25.7 | 25.46 | 330,184 |
| December 18, 2025 | 25.2 | 25.54 | 25.54 | 25.54 | 25.1 | 264,382 |
| December 17, 2025 | 25.18 | 25.33 | 25.33 | 25.33 | 25.18 | 144,037 |
| December 16, 2025 | 25.13 | 25.14 | 25.14 | 25.32 | 25.04 | 221,449 |
| December 15, 2025 | 24.89 | 25.14 | 25.14 | 25.14 | 24.88 | 364,483 |
| December 12, 2025 | 25.2 | 24.75 | 24.75 | 25.26 | 24.62 | 130,812 |
| December 11, 2025 | 24.58 | 25.03 | 25.03 | 25.06 | 24.55 | 159,625 |
| December 10, 2025 | 24.44 | 24.82 | 24.82 | 24.82 | 24.42 | 49,068 |
| December 09, 2025 | 24.5 | 24.4 | 24.4 | 24.63 | 24.4 | 127,471 |
| December 08, 2025 | 24.17 | 24.24 | 24.24 | 24.35 | 24.08 | 49,860 |
| December 05, 2025 | 24.41 | 24.18 | 24.18 | 24.54 | 24.18 | 118,808 |
| December 04, 2025 | 24.14 | 24.33 | 24.33 | 24.33 | 23.97 | 183,109 |
| December 03, 2025 | 24.23 | 24.04 | 24.04 | 24.39 | 24.02 | 361,256 |
| December 02, 2025 | 24 | 24.23 | 24.23 | 24.29 | 24 | 1.04M |
| December 01, 2025 | 23.83 | 23.93 | 23.93 | 23.97 | 23.7 | 1.61M |
| November 28, 2025 | 23.85 | 23.89 | 23.89 | 23.91 | 23.78 | 225,195 |
| November 27, 2025 | 23.78 | 23.87 | 23.87 | 23.88 | 23.72 | 428,834 |
| November 26, 2025 | 23.63 | 23.84 | 23.84 | 23.87 | 23.52 | 1.29M |
| November 25, 2025 | 23.07 | 23.46 | 23.46 | 23.55 | 22.96 | 688,230 |
| November 24, 2025 | 23.14 | 23.02 | 23.02 | 23.29 | 22.91 | 288,948 |