26.27
-0.16(-0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.41 | 26.27 | 26.27 | 26.41 | 26.03 | 4,566 |
| February 19, 2026 | 26.51 | 26.43 | 26.43 | 26.51 | 26.3 | 4,173 |
| February 18, 2026 | 26.65 | 26.8 | 26.8 | 26.98 | 26.61 | 9,057 |
| February 17, 2026 | 26.29 | 26.55 | 26.55 | 26.68 | 26.29 | 4,504 |
| February 16, 2026 | 25.99 | 26.3 | 26.3 | 26.33 | 25.97 | 1,990 |
| February 13, 2026 | 26.35 | 26.11 | 26.11 | 26.35 | 25.73 | 6,077 |
| February 12, 2026 | 26.63 | 26.39 | 26.39 | 26.63 | 25.95 | 4,042 |
| February 11, 2026 | 26.23 | 26.73 | 26.73 | 26.77 | 26.22 | 9,243 |
| February 10, 2026 | 26.06 | 26.09 | 26.09 | 26.22 | 25.99 | 20,562 |
| February 09, 2026 | 25.7 | 26.13 | 26.13 | 26.13 | 25.7 | 3,908 |
| February 06, 2026 | 25.56 | 25.73 | 25.73 | 25.91 | 25.56 | 3,533 |
| February 05, 2026 | 25.6 | 25.46 | 25.46 | 25.77 | 25.11 | 25,986 |
| February 04, 2026 | 25.8 | 26.01 | 26.01 | 26.13 | 25.8 | 4,914 |
| February 03, 2026 | 25.08 | 25.61 | 25.61 | 25.61 | 25.06 | 2,458 |
| February 02, 2026 | 25.04 | 25.06 | 25.06 | 25.36 | 24.96 | 7,923 |
| January 30, 2026 | 25 | 25.14 | 25.14 | 25.23 | 24.96 | 6,330 |
| January 29, 2026 | 24.77 | 24.84 | 24.84 | 24.91 | 24.76 | 9,407 |
| January 28, 2026 | 24.68 | 24.74 | 24.74 | 24.76 | 24.48 | 3,580 |
| January 27, 2026 | 24.4 | 24.69 | 24.69 | 24.69 | 24.29 | 4,982 |
| January 26, 2026 | 24.25 | 24.47 | 24.47 | 24.58 | 24.25 | 15,222 |
| January 23, 2026 | 23.92 | 24.08 | 24.08 | 24.08 | 23.9 | 10,544 |
| January 22, 2026 | 24.1 | 23.94 | 23.94 | 24.26 | 23.64 | 24,427 |
| January 21, 2026 | 23.5 | 23.83 | 23.83 | 23.83 | 23.49 | 226,332 |
| January 20, 2026 | 23.74 | 23.84 | 23.84 | 23.84 | 23.74 | 3,616 |
| January 19, 2026 | 23.93 | 23.91 | 23.91 | 23.98 | 23.8 | 10,468 |
| January 16, 2026 | 23.88 | 23.83 | 23.83 | 23.99 | 23.83 | 8,715 |
| January 15, 2026 | 23.63 | 23.92 | 23.92 | 23.93 | 23.63 | 9,926 |
| January 14, 2026 | 23.52 | 23.75 | 23.75 | 23.77 | 23.49 | 4,813 |
| January 13, 2026 | 23.64 | 23.4 | 23.4 | 23.64 | 23.37 | 6,791 |
| January 12, 2026 | 23.78 | 23.95 | 23.95 | 23.95 | 23.68 | 4,179 |
| January 09, 2026 | 23.63 | 23.82 | 23.82 | 23.83 | 23.45 | 8,381 |
| January 08, 2026 | 23.81 | 23.72 | 23.72 | 23.86 | 23.72 | 2,908 |
| January 07, 2026 | 23.3 | 23.69 | 23.69 | 23.76 | 23.3 | 7,692 |
| January 06, 2026 | 22.96 | 23.28 | 23.28 | 23.46 | 22.96 | 6,160 |
| January 05, 2026 | 22.82 | 22.9 | 22.9 | 23.02 | 22.66 | 13,944 |
| January 02, 2026 | 22.43 | 22.98 | 22.98 | 22.98 | 22.43 | 6,074 |
| December 30, 2025 | 22.28 | 22.34 | 22.34 | 22.35 | 22.28 | 2,770 |
| December 29, 2025 | 22.19 | 22.32 | 22.32 | 22.32 | 22.18 | 11,495 |
| December 23, 2025 | 22.09 | 22.23 | 22.23 | 22.23 | 22.09 | 760 |
| December 22, 2025 | 22.06 | 22.09 | 22.09 | 22.1 | 21.94 | 4,208 |
| December 19, 2025 | 22.1 | 22.29 | 22.29 | 22.35 | 22.1 | 2,378 |
| December 18, 2025 | 21.82 | 22.01 | 22.01 | 22.01 | 21.82 | 5,556 |
| December 17, 2025 | 21.7 | 21.78 | 21.78 | 21.83 | 21.7 | 1,077 |
| December 16, 2025 | 21.73 | 21.72 | 21.72 | 21.78 | 21.68 | 3,133 |
| December 15, 2025 | 21.75 | 21.76 | 21.76 | 21.81 | 21.73 | 6,972 |
| December 12, 2025 | 21.53 | 21.69 | 21.69 | 21.69 | 21.52 | 1,742 |
| December 11, 2025 | 21.36 | 21.47 | 21.47 | 21.5 | 21.36 | 4,581 |
| December 10, 2025 | 21.48 | 21.46 | 21.46 | 21.59 | 21.4 | 2,406 |
| December 09, 2025 | 21.69 | 21.66 | 21.66 | 21.69 | 21.6 | 5,549 |
| December 08, 2025 | 21.58 | 21.65 | 21.65 | 21.67 | 21.48 | 6,752 |
| December 05, 2025 | 21.66 | 21.43 | 21.43 | 21.66 | 21.43 | 5,422 |
| December 04, 2025 | 21.62 | 21.67 | 21.67 | 21.68 | 21.56 | 2,221 |
| December 03, 2025 | 21.62 | 21.79 | 21.79 | 21.91 | 21.62 | 2,745 |
| December 02, 2025 | 21.83 | 21.61 | 21.61 | 21.83 | 21.61 | 1,754 |
| December 01, 2025 | 21.9 | 21.72 | 21.72 | 21.97 | 21.72 | 4,921 |
| November 28, 2025 | 21.65 | 21.9 | 21.9 | 21.9 | 21.65 | 1,304 |
| November 27, 2025 | 21.82 | 21.75 | 21.75 | 21.82 | 21.73 | 2,637 |
| November 26, 2025 | 21.49 | 21.83 | 21.83 | 21.83 | 21.4 | 3,556 |
| November 25, 2025 | 21.86 | 21.66 | 21.66 | 21.86 | 21.53 | 5,447 |
| November 24, 2025 | 21.56 | 21.6 | 21.6 | 21.71 | 21.54 | 8,478 |