30.40
+0.1(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.35 | 30.4 | 30.4 | 30.65 | 30.2 | 20,649 |
| February 19, 2026 | 30.35 | 30.3 | 30.3 | 30.35 | 29.95 | 43,359 |
| February 18, 2026 | 30.5 | 30.25 | 30.25 | 30.5 | 29.7 | 64,436 |
| February 17, 2026 | 30.3 | 30.3 | 30.3 | 30.55 | 30.15 | 48,459 |
| February 16, 2026 | 30.5 | 30.3 | 30.3 | 30.55 | 30.15 | 29,480 |
| February 13, 2026 | 30.05 | 30.4 | 30.4 | 30.4 | 29.8 | 58,703 |
| February 12, 2026 | 30.5 | 30 | 30 | 30.5 | 29.95 | 40,329 |
| February 11, 2026 | 30.2 | 30.4 | 30.4 | 30.55 | 30.1 | 24,359 |
| February 10, 2026 | 30.5 | 30.25 | 30.25 | 30.65 | 30.15 | 41,751 |
| February 09, 2026 | 30.3 | 30.2 | 30.2 | 30.35 | 30 | 20,131 |
| February 06, 2026 | 30.15 | 30.2 | 30.2 | 30.2 | 29.7 | 53,328 |
| February 05, 2026 | 30.7 | 30.25 | 30.25 | 30.7 | 30.2 | 33,985 |
| February 04, 2026 | 30.6 | 30.6 | 30.6 | 30.8 | 30.3 | 26,634 |
| February 03, 2026 | 30.95 | 30.5 | 30.5 | 31.1 | 30.25 | 80,394 |
| February 02, 2026 | 29.7 | 30.7 | 30.7 | 30.7 | 29.4 | 101,937 |
| January 30, 2026 | 30.35 | 29.8 | 29.8 | 30.4 | 29.7 | 91,801 |
| January 29, 2026 | 30.15 | 30.15 | 30.15 | 30.4 | 30 | 47,439 |
| January 28, 2026 | 30.8 | 29.95 | 29.95 | 30.9 | 29.8 | 59,729 |
| January 27, 2026 | 30.75 | 30.55 | 30.55 | 30.8 | 30.4 | 28,485 |
| January 26, 2026 | 31.15 | 30.6 | 30.6 | 31.15 | 30.1 | 33,185 |
| January 23, 2026 | 30.4 | 31.15 | 31.15 | 31.15 | 30.05 | 49,085 |
| January 22, 2026 | 30.4 | 30.25 | 30.25 | 30.6 | 30.15 | 28,017 |
| January 21, 2026 | 29.9 | 30.15 | 30.15 | 30.3 | 29.85 | 18,627 |
| January 20, 2026 | 30.2 | 29.8 | 29.8 | 30.3 | 29.7 | 36,372 |
| January 19, 2026 | 30.75 | 30.4 | 30.4 | 30.9 | 30.4 | 15,520 |
| January 16, 2026 | 31.35 | 31.05 | 31.05 | 31.5 | 30.95 | 22,927 |
| January 15, 2026 | 31.2 | 31.3 | 31.3 | 31.45 | 30.85 | 44,704 |
| January 14, 2026 | 31 | 31.2 | 31.2 | 31.5 | 30.8 | 26,324 |
| January 13, 2026 | 30.3 | 31.1 | 31.1 | 31.5 | 30.3 | 48,749 |
| January 12, 2026 | 30 | 30.25 | 30.25 | 30.35 | 29.6 | 29,004 |
| January 09, 2026 | 29.95 | 30.35 | 30.35 | 30.35 | 29.8 | 27,333 |
| January 08, 2026 | 29.65 | 29.85 | 29.85 | 29.85 | 29.45 | 13,716 |
| January 07, 2026 | 30.25 | 29.8 | 29.8 | 30.25 | 29.6 | 15,797 |
| January 06, 2026 | 29.95 | 30.05 | 30.05 | 30.2 | 29.5 | 18,180 |
| January 05, 2026 | 29.95 | 30.15 | 30.15 | 30.5 | 29.7 | 37,359 |
| January 02, 2026 | 30 | 30.35 | 30.35 | 30.35 | 29.7 | 24,734 |
| December 30, 2025 | 29.7 | 30 | 30 | 30.15 | 29.6 | 23,280 |
| December 29, 2025 | 29.55 | 29.7 | 29.7 | 29.9 | 29.55 | 13,404 |
| December 23, 2025 | 29.75 | 29.65 | 29.65 | 29.8 | 29.45 | 6,887 |
| December 22, 2025 | 29.4 | 29.7 | 29.7 | 29.7 | 29.35 | 24,448 |
| December 19, 2025 | 29.45 | 29.5 | 29.5 | 29.55 | 29.1 | 44,194 |
| December 18, 2025 | 29.3 | 29.55 | 29.55 | 29.65 | 29.3 | 26,473 |
| December 17, 2025 | 29.9 | 29.45 | 29.45 | 29.9 | 29.4 | 29,190 |
| December 16, 2025 | 30.3 | 29.7 | 29.7 | 30.5 | 29.65 | 27,806 |
| December 15, 2025 | 30.1 | 30.35 | 30.35 | 30.4 | 30 | 29,765 |
| December 12, 2025 | 30.15 | 30.05 | 30.05 | 30.2 | 29.9 | 21,258 |
| December 11, 2025 | 29.7 | 30.1 | 30.1 | 30.2 | 29.55 | 26,254 |
| December 10, 2025 | 29.65 | 29.65 | 29.65 | 29.8 | 29.1 | 35,064 |
| December 09, 2025 | 29.6 | 29.6 | 29.6 | 29.7 | 29.2 | 61,169 |
| December 08, 2025 | 30.25 | 29.15 | 29.15 | 30.25 | 29.15 | 25,346 |
| December 05, 2025 | 29.85 | 30 | 30 | 30.15 | 29.65 | 14,940 |
| December 04, 2025 | 29.45 | 29.8 | 29.8 | 30 | 29.4 | 33,326 |
| December 03, 2025 | 29.8 | 29.5 | 29.5 | 29.95 | 29.45 | 73,448 |
| December 02, 2025 | 30.2 | 29.75 | 29.75 | 30.2 | 29.65 | 44,104 |
| December 01, 2025 | 30.5 | 30.1 | 30.1 | 30.55 | 29.95 | 42,780 |
| November 28, 2025 | 30.9 | 30.55 | 30.55 | 31 | 30.45 | 28,140 |
| November 27, 2025 | 30.9 | 30.85 | 30.85 | 30.95 | 30.5 | 18,835 |
| November 26, 2025 | 30.95 | 30.75 | 30.75 | 31.15 | 30.7 | 19,854 |
| November 25, 2025 | 30.3 | 30.95 | 30.95 | 31 | 30.3 | 12,691 |
| November 24, 2025 | 30.3 | 30.5 | 30.5 | 30.7 | 30.3 | 12,533 |