31.21
+0.195(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 31.19 | 31.21 | 31.21 | 31.21 | 30.65 | 13,828 |
| February 19, 2026 | 30.5 | 31.02 | 31.02 | 31.02 | 30.41 | 24,783 |
| February 18, 2026 | 30.56 | 30.67 | 30.67 | 30.73 | 30.49 | 7,282 |
| February 17, 2026 | 30.5 | 30.13 | 30.13 | 30.58 | 29.96 | 8,198 |
| February 16, 2026 | 30.62 | 30.5 | 30.5 | 30.62 | 30.45 | 9,045 |
| February 13, 2026 | 30.72 | 30.22 | 30.22 | 30.77 | 29.83 | 11,916 |
| February 12, 2026 | 31.3 | 31.04 | 31.04 | 31.42 | 30.8 | 9,508 |
| February 11, 2026 | 30.49 | 31.34 | 31.34 | 31.34 | 30.47 | 12,587 |
| February 10, 2026 | 30.45 | 30.56 | 30.56 | 30.56 | 30.3 | 11,251 |
| February 09, 2026 | 29.9 | 30.25 | 30.25 | 30.25 | 29.9 | 8,257 |
| February 06, 2026 | 29.74 | 30.02 | 30.02 | 30.02 | 29.55 | 4,606 |
| February 05, 2026 | 29.66 | 29.7 | 29.7 | 29.9 | 29.4 | 8,526 |
| February 04, 2026 | 30.37 | 29.67 | 29.67 | 30.51 | 29.64 | 6,341 |
| February 03, 2026 | 30.02 | 30.46 | 30.46 | 30.76 | 30 | 7,436 |
| February 02, 2026 | 29.28 | 29.63 | 29.63 | 29.75 | 28.97 | 6,307 |
| January 30, 2026 | 29.59 | 29.66 | 29.66 | 29.82 | 29.44 | 3,647 |
| January 29, 2026 | 30.14 | 29.86 | 29.86 | 30.47 | 29.45 | 12,990 |
| January 28, 2026 | 29.78 | 29.93 | 29.93 | 30.22 | 29.78 | 10,861 |
| January 27, 2026 | 28.87 | 29.66 | 29.66 | 29.71 | 28.87 | 5,493 |
| January 26, 2026 | 29.08 | 28.92 | 28.92 | 29.32 | 28.83 | 7,117 |
| January 23, 2026 | 28.85 | 28.9 | 28.9 | 29.06 | 28.61 | 8,565 |
| January 22, 2026 | 28.15 | 29 | 29 | 29.01 | 28.09 | 17,770 |
| January 21, 2026 | 26.92 | 27.78 | 27.78 | 27.78 | 26.89 | 4,456 |
| January 20, 2026 | 26.64 | 26.68 | 26.68 | 26.97 | 26.31 | 6,109 |
| January 19, 2026 | 26.8 | 26.82 | 26.82 | 26.95 | 26.64 | 5,397 |
| January 16, 2026 | 27.21 | 26.92 | 26.92 | 27.21 | 26.77 | 4,537 |
| January 15, 2026 | 26.89 | 27.04 | 27.04 | 27.06 | 26.83 | 17,483 |
| January 14, 2026 | 26.29 | 26.59 | 26.59 | 26.7 | 26.26 | 37,842 |
| January 13, 2026 | 26.46 | 26.32 | 26.32 | 26.49 | 26.28 | 6,186 |
| January 12, 2026 | 26.43 | 26.46 | 26.46 | 26.55 | 26.31 | 13,064 |
| January 09, 2026 | 26.33 | 26.88 | 26.88 | 26.88 | 26.3 | 5,300 |
| January 08, 2026 | 26.18 | 26.27 | 26.27 | 26.31 | 26.06 | 6,393 |
| January 07, 2026 | 26.56 | 26.11 | 26.11 | 26.61 | 26.03 | 8,066 |
| January 06, 2026 | 26.05 | 26.52 | 26.52 | 26.56 | 25.99 | 7,929 |
| January 05, 2026 | 25.72 | 25.83 | 25.83 | 25.91 | 25.65 | 5,049 |
| January 02, 2026 | 25.76 | 25.67 | 25.67 | 26.19 | 25.51 | 12,017 |
| December 30, 2025 | 24.81 | 25.4 | 25.4 | 25.4 | 24.81 | 1,168 |
| December 29, 2025 | 25.39 | 24.96 | 24.96 | 25.39 | 24.8 | 7,137 |
| December 23, 2025 | 24.52 | 24.97 | 24.97 | 25.11 | 24.28 | 7,359 |
| December 22, 2025 | 25.01 | 24.4 | 24.4 | 25.05 | 24.06 | 6,876 |
| December 19, 2025 | 25.01 | 25.4 | 25.4 | 25.4 | 24.78 | 1,941 |
| December 18, 2025 | 24.47 | 24.86 | 24.86 | 24.86 | 24.47 | 865 |
| December 17, 2025 | 25 | 24.42 | 24.42 | 25.09 | 24.38 | 3,521 |
| December 16, 2025 | 25.92 | 25.1 | 25.1 | 25.94 | 25.04 | 3,616 |
| December 15, 2025 | 25.78 | 25.91 | 25.91 | 25.91 | 25.51 | 6,212 |
| December 12, 2025 | 25.53 | 25.56 | 25.56 | 25.71 | 25.3 | 2,895 |
| December 11, 2025 | 25.11 | 25.41 | 25.41 | 25.56 | 24.98 | 1,319 |
| December 10, 2025 | 24.97 | 24.99 | 24.99 | 25.45 | 24.97 | 5,435 |
| December 09, 2025 | 25.34 | 25.29 | 25.29 | 25.45 | 24.77 | 4,218 |
| December 08, 2025 | 25.08 | 25.24 | 25.24 | 25.47 | 25 | 16,076 |
| December 05, 2025 | 26.92 | 26.65 | 26.65 | 26.97 | 26.28 | 5,412 |
| December 04, 2025 | 26.4 | 26.8 | 26.8 | 26.95 | 26.35 | 8,581 |
| December 03, 2025 | 26.42 | 26.38 | 26.38 | 26.43 | 26.32 | 8,174 |
| December 02, 2025 | 25.75 | 26.03 | 26.03 | 26.12 | 25.75 | 2,867 |
| December 01, 2025 | 26.11 | 25.81 | 25.81 | 26.11 | 25.81 | 2,250 |
| November 28, 2025 | 26.03 | 25.99 | 25.99 | 26.49 | 25.75 | 2,425 |
| November 27, 2025 | 25.92 | 25.98 | 25.98 | 26.15 | 25.92 | 2,544 |
| November 26, 2025 | 25.4 | 25.66 | 25.66 | 25.92 | 25.4 | 5,014 |
| November 25, 2025 | 25.46 | 25.3 | 25.3 | 25.52 | 25.17 | 4,363 |
| November 24, 2025 | 25.5 | 25.13 | 25.13 | 25.5 | 25.13 | 355 |