65.25
+0.1(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 65.25 | 65.25 | 65.25 | 65.65 | 64.8 | 285,437 |
| February 19, 2026 | 65.35 | 65.15 | 65.15 | 65.55 | 64.95 | 240,820 |
| February 18, 2026 | 65.1 | 65.2 | 65.2 | 65.7 | 64.65 | 410,650 |
| February 17, 2026 | 64.1 | 65.25 | 65.25 | 65.7 | 64.1 | 275,263 |
| February 16, 2026 | 64.5 | 64.25 | 64.25 | 64.7 | 64 | 292,022 |
| February 13, 2026 | 62.7 | 64.3 | 64.3 | 65.5 | 62.65 | 328,276 |
| February 12, 2026 | 63.5 | 63 | 63 | 63.75 | 62.7 | 266,394 |
| February 11, 2026 | 63.9 | 63.3 | 63.3 | 64.2 | 63.3 | 331,346 |
| February 10, 2026 | 63.8 | 63.85 | 63.85 | 63.85 | 63 | 242,173 |
| February 09, 2026 | 62.75 | 63.45 | 63.45 | 63.75 | 62.65 | 232,606 |
| February 06, 2026 | 62.6 | 62.65 | 62.65 | 62.65 | 61.95 | 156,302 |
| February 05, 2026 | 62.5 | 62.55 | 62.55 | 63.05 | 62.1 | 262,690 |
| February 04, 2026 | 61.75 | 61.85 | 61.85 | 62.3 | 61.5 | 250,763 |
| February 03, 2026 | 61.9 | 61.45 | 61.45 | 62 | 60.65 | 300,377 |
| February 02, 2026 | 60.65 | 61.65 | 61.65 | 61.65 | 60.55 | 378,124 |
| January 30, 2026 | 60.5 | 60.4 | 60.4 | 60.8 | 60.15 | 320,913 |
| January 29, 2026 | 60.95 | 60.5 | 60.5 | 61.7 | 60.45 | 419,432 |
| January 28, 2026 | 60.2 | 59.55 | 59.55 | 60.25 | 58.15 | 353,220 |
| January 27, 2026 | 62.8 | 60.45 | 60.45 | 62.8 | 60.45 | 399,567 |
| January 26, 2026 | 60.35 | 62.6 | 62.6 | 63.05 | 59.95 | 649,796 |
| January 23, 2026 | 60.55 | 60.55 | 60.55 | 60.75 | 60.2 | 197,368 |
| January 22, 2026 | 60.45 | 60.75 | 60.75 | 61.05 | 60.4 | 191,003 |
| January 21, 2026 | 59.9 | 59.9 | 59.9 | 60.1 | 59.25 | 217,909 |
| January 20, 2026 | 60 | 60.1 | 60.1 | 60.2 | 59.4 | 295,112 |
| January 19, 2026 | 60.4 | 60.5 | 60.5 | 60.6 | 59.95 | 207,004 |
| January 16, 2026 | 61.75 | 61.4 | 61.4 | 61.95 | 61.2 | 219,555 |
| January 15, 2026 | 60.85 | 61.75 | 61.75 | 61.75 | 60.65 | 306,462 |
| January 14, 2026 | 60.05 | 60.55 | 60.55 | 60.6 | 59.85 | 291,012 |
| January 13, 2026 | 60.55 | 59.95 | 59.95 | 60.6 | 59.45 | 219,584 |
| January 12, 2026 | 59.8 | 60.75 | 60.75 | 60.95 | 59.8 | 336,941 |
| January 09, 2026 | 59.65 | 59.55 | 59.55 | 59.75 | 59.15 | 260,807 |
| January 08, 2026 | 58.2 | 59.35 | 59.35 | 59.35 | 58.2 | 263,413 |
| January 07, 2026 | 57.65 | 58.4 | 58.4 | 58.6 | 57.3 | 461,894 |
| January 06, 2026 | 57.85 | 57.7 | 57.7 | 57.85 | 56.9 | 240,552 |
| January 05, 2026 | 57.6 | 57.75 | 57.75 | 57.95 | 57.3 | 397,661 |
| January 02, 2026 | 57.75 | 57.45 | 57.45 | 57.8 | 56.8 | 203,293 |
| December 30, 2025 | 57.4 | 57.8 | 57.8 | 57.8 | 57.15 | 152,232 |
| December 29, 2025 | 57.15 | 57.3 | 57.3 | 57.55 | 56.9 | 163,671 |
| December 23, 2025 | 57.45 | 57.25 | 57.25 | 57.45 | 56.85 | 156,098 |
| December 22, 2025 | 57 | 57.4 | 57.4 | 57.45 | 56.75 | 155,619 |
| December 19, 2025 | 56.65 | 56.85 | 56.85 | 57.1 | 56.45 | 702,910 |
| December 18, 2025 | 56.2 | 56.9 | 56.9 | 57 | 55.8 | 360,247 |
| December 17, 2025 | 56.95 | 56.25 | 56.25 | 57.1 | 56.25 | 356,760 |
| December 16, 2025 | 56.15 | 56.8 | 56.8 | 56.95 | 56.1 | 347,557 |
| December 15, 2025 | 55.85 | 55.95 | 55.95 | 56.3 | 55.6 | 302,709 |
| December 12, 2025 | 56.05 | 55.75 | 55.75 | 56.55 | 55.75 | 166,150 |
| December 11, 2025 | 55.9 | 56 | 56 | 56.25 | 55.6 | 249,868 |
| December 10, 2025 | 55.3 | 55.5 | 55.5 | 55.7 | 55.2 | 331,909 |
| December 09, 2025 | 55.1 | 55.3 | 55.3 | 56.3 | 55.05 | 432,119 |
| December 08, 2025 | 55.25 | 54.75 | 54.75 | 56.65 | 54.05 | 603,046 |
| December 05, 2025 | 57.8 | 57.75 | 57.75 | 58.15 | 57.65 | 363,540 |
| December 04, 2025 | 57.4 | 57.65 | 57.65 | 58 | 57.1 | 315,470 |
| December 03, 2025 | 57.4 | 57 | 57 | 57.4 | 56.85 | 289,640 |
| December 02, 2025 | 57.65 | 57.15 | 57.15 | 57.75 | 57 | 262,332 |
| December 01, 2025 | 58.3 | 57.65 | 57.65 | 58.35 | 57.6 | 438,489 |
| November 28, 2025 | 58.85 | 58.4 | 58.4 | 58.85 | 58.4 | 173,443 |
| November 27, 2025 | 58.45 | 58.6 | 58.6 | 58.8 | 58.35 | 112,628 |
| November 26, 2025 | 58.65 | 58.5 | 58.5 | 58.85 | 58.4 | 223,863 |
| November 25, 2025 | 57.6 | 58.2 | 58.2 | 58.25 | 57.3 | 279,706 |
| November 24, 2025 | 57.65 | 57.65 | 57.65 | 57.9 | 57.35 | 895,888 |