17.74
-0.4(-2.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.88 | 17.74 | 17.74 | 17.98 | 17.67 | 26,968 |
| February 19, 2026 | 17.56 | 18.14 | 18.14 | 18.19 | 17.55 | 23,067 |
| February 18, 2026 | 17.37 | 16.98 | 16.98 | 17.37 | 16.98 | 5,528 |
| February 17, 2026 | 17.35 | 17.26 | 17.26 | 17.35 | 17.18 | 2,779 |
| February 16, 2026 | 17.08 | 17.32 | 17.32 | 17.32 | 17.08 | 1,814 |
| February 13, 2026 | 17.16 | 17.33 | 17.33 | 17.33 | 17.07 | 5,005 |
| February 12, 2026 | 16.89 | 17.36 | 17.36 | 17.36 | 16.89 | 4,725 |
| February 11, 2026 | 16.46 | 17.12 | 17.12 | 17.23 | 16.46 | 5,634 |
| February 10, 2026 | 16.55 | 16.5 | 16.5 | 16.58 | 16.36 | 387 |
| February 09, 2026 | 16.49 | 16.59 | 16.59 | 16.59 | 16.48 | 4,445 |
| February 06, 2026 | 16.43 | 16.55 | 16.55 | 16.58 | 16.43 | 3,163 |
| February 05, 2026 | 16.3 | 16.47 | 16.47 | 16.47 | 16.16 | 8,715 |
| February 04, 2026 | 16.16 | 16.38 | 16.38 | 16.74 | 16.16 | 13,402 |
| February 03, 2026 | 15.96 | 15.89 | 15.89 | 15.96 | 15.77 | 4,587 |
| February 02, 2026 | 15.81 | 15.91 | 15.91 | 15.92 | 15.81 | 3,374 |
| January 30, 2026 | 15.58 | 15.61 | 15.61 | 15.66 | 15.52 | 2,056 |
| January 29, 2026 | 15.59 | 15.59 | 15.59 | 15.74 | 15.57 | 8,059 |
| January 28, 2026 | 15.31 | 15.68 | 15.68 | 15.68 | 15.26 | 2,370 |
| January 27, 2026 | 15.33 | 15.41 | 15.41 | 15.41 | 15.33 | 1,137 |
| January 26, 2026 | 15.1 | 15.26 | 15.26 | 15.3 | 15.09 | 3,384 |
| January 23, 2026 | 14.97 | 15 | 15 | 15 | 14.93 | 1,668 |
| January 22, 2026 | 14.59 | 14.94 | 14.94 | 14.95 | 14.59 | 14,501 |
| January 21, 2026 | 14.64 | 14.51 | 14.51 | 14.67 | 14.51 | 4,432 |
| January 20, 2026 | 14.78 | 14.67 | 14.67 | 14.86 | 14.67 | 3,561 |
| January 19, 2026 | 14.82 | 14.75 | 14.75 | 14.97 | 14.75 | 6,729 |
| January 16, 2026 | 14.7 | 14.75 | 14.75 | 14.88 | 14.7 | 3,082 |
| January 15, 2026 | 14.51 | 14.62 | 14.62 | 14.62 | 14.51 | 1,087 |
| January 14, 2026 | 14.25 | 14.55 | 14.55 | 14.59 | 14.25 | 5,481 |
| January 13, 2026 | 14.09 | 14.12 | 14.12 | 14.19 | 14.06 | 1,566 |
| January 12, 2026 | 14.19 | 14.19 | 14.19 | 14.25 | 14.07 | 6,723 |
| January 09, 2026 | 14.53 | 14.22 | 14.22 | 14.53 | 14.21 | 3,012 |
| January 08, 2026 | 14.56 | 14.65 | 14.65 | 14.68 | 14.56 | 4,277 |
| January 07, 2026 | 14.36 | 14.35 | 14.35 | 14.54 | 14.32 | 11,244 |
| January 06, 2026 | 14.47 | 14.41 | 14.41 | 14.53 | 14.39 | 6,912 |
| January 05, 2026 | 14.29 | 14.17 | 14.17 | 14.29 | 14.08 | 2,739 |
| January 02, 2026 | 14.26 | 14.34 | 14.34 | 14.36 | 14.25 | 4,328 |
| December 30, 2025 | 14.18 | 14.2 | 14.2 | 14.2 | 14.18 | 1,923 |
| December 29, 2025 | 14.01 | 14.19 | 14.19 | 14.2 | 14.01 | 15,453 |
| December 23, 2025 | 13.96 | 14.04 | 14.04 | 14.06 | 13.96 | 2,237 |
| December 22, 2025 | 13.77 | 13.92 | 13.92 | 13.94 | 13.77 | 2,689 |
| December 19, 2025 | 13.89 | 13.92 | 13.92 | 13.92 | 13.86 | 186 |
| December 18, 2025 | 13.85 | 13.88 | 13.88 | 13.91 | 13.84 | 3,417 |
| December 17, 2025 | 13.64 | 13.8 | 13.8 | 13.8 | 13.64 | 3,876 |
| December 16, 2025 | 13.85 | 13.62 | 13.62 | 13.85 | 13.6 | 4,931 |
| December 15, 2025 | 13.61 | 13.87 | 13.87 | 13.91 | 13.55 | 12,128 |
| December 12, 2025 | 13.72 | 13.68 | 13.68 | 13.72 | 13.66 | 436 |
| December 11, 2025 | 13.65 | 13.8 | 13.8 | 13.8 | 13.65 | 3,977 |
| December 10, 2025 | 13.63 | 13.67 | 13.67 | 13.69 | 13.5 | 47,706 |
| December 09, 2025 | 13.7 | 13.7 | 13.7 | 13.76 | 13.66 | 3,392 |
| December 08, 2025 | 13.72 | 13.69 | 13.69 | 13.72 | 13.62 | 13,168 |
| December 05, 2025 | 14.01 | 13.77 | 13.77 | 14.01 | 13.77 | 20,195 |
| December 04, 2025 | 14.02 | 14.05 | 14.05 | 14.07 | 14.02 | 1,103 |
| December 03, 2025 | 14.02 | 14.04 | 14.04 | 14.12 | 14.02 | 3,328 |
| December 02, 2025 | 13.79 | 14.02 | 14.02 | 14.06 | 13.79 | 1,833 |
| December 01, 2025 | 14.16 | 14.14 | 13.84 | 14.21 | 14.14 | 1,700 |
| November 28, 2025 | 14.18 | 14.22 | 13.92 | 14.22 | 14 | 8,923 |
| November 27, 2025 | 14.08 | 14.15 | 14.15 | 14.15 | 14.06 | 1,307 |
| November 26, 2025 | 13.94 | 13.95 | 13.95 | 14.16 | 13.94 | 2,517 |
| November 25, 2025 | 13.96 | 14.01 | 14.01 | 14.08 | 13.96 | 15,846 |
| November 24, 2025 | 13.95 | 13.96 | 13.96 | 14.01 | 13.95 | 1,100 |