75.75
-0.4(-0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.25 | 75.75 | 75.75 | 76.25 | 75.55 | 90,989 |
| February 19, 2026 | 76.1 | 76.15 | 76.15 | 76.55 | 75.65 | 116,200 |
| February 18, 2026 | 75.4 | 76.55 | 76.55 | 76.55 | 74.8 | 86,157 |
| February 17, 2026 | 75.95 | 75.9 | 75.9 | 76.85 | 75.7 | 92,535 |
| February 16, 2026 | 75.85 | 75.95 | 75.95 | 76.25 | 75.6 | 99,749 |
| February 13, 2026 | 76.3 | 76.2 | 76.2 | 76.85 | 75.6 | 91,739 |
| February 12, 2026 | 75.4 | 76.45 | 76.45 | 76.45 | 75 | 94,819 |
| February 11, 2026 | 74.7 | 75.5 | 75.5 | 75.75 | 74.7 | 107,890 |
| February 10, 2026 | 74.25 | 74.5 | 74.5 | 74.65 | 73.85 | 93,671 |
| February 09, 2026 | 73.9 | 73.85 | 73.85 | 74.1 | 73.45 | 64,436 |
| February 06, 2026 | 73.45 | 74.1 | 74.1 | 74.1 | 73.1 | 80,262 |
| February 05, 2026 | 73.2 | 73.75 | 73.75 | 73.75 | 72.5 | 122,359 |
| February 04, 2026 | 71.15 | 72.9 | 72.9 | 73.1 | 71 | 126,015 |
| February 03, 2026 | 69.65 | 71.05 | 71.05 | 71.05 | 69.35 | 100,852 |
| February 02, 2026 | 70 | 69.35 | 69.35 | 70.45 | 69.35 | 78,174 |
| January 30, 2026 | 68.5 | 69.65 | 69.65 | 69.65 | 68.5 | 217,804 |
| January 29, 2026 | 68.1 | 68.8 | 68.8 | 69.1 | 67.9 | 96,459 |
| January 28, 2026 | 67 | 68.1 | 68.1 | 68.1 | 66.95 | 86,436 |
| January 27, 2026 | 68.05 | 67.55 | 67.55 | 68.05 | 67.1 | 71,310 |
| January 26, 2026 | 67.5 | 68.25 | 68.25 | 68.45 | 67.05 | 68,166 |
| January 23, 2026 | 67.65 | 67.4 | 67.4 | 68.05 | 67.05 | 87,911 |
| January 22, 2026 | 68.5 | 67.9 | 67.9 | 68.5 | 66.9 | 104,717 |
| January 21, 2026 | 66.15 | 67.5 | 67.5 | 68.05 | 66.15 | 106,059 |
| January 20, 2026 | 68.25 | 66.15 | 66.15 | 68.5 | 66.1 | 136,560 |
| January 19, 2026 | 68 | 68 | 68 | 68.15 | 67.5 | 54,076 |
| January 16, 2026 | 67.75 | 68 | 68.1 | 68.2 | 67.65 | 66,555 |
| January 15, 2026 | 68.45 | 67.75 | 67.75 | 68.45 | 67.15 | 95,443 |
| January 14, 2026 | 67 | 68.4 | 68.4 | 68.4 | 67 | 235,958 |
| January 13, 2026 | 67.5 | 67.2 | 67.2 | 67.5 | 66.7 | 131,329 |
| January 12, 2026 | 67.4 | 67.5 | 67.5 | 67.5 | 67.1 | 146,835 |
| January 09, 2026 | 66.05 | 67.5 | 67.5 | 67.5 | 65.95 | 96,110 |
| January 08, 2026 | 64.35 | 65.85 | 65.85 | 65.85 | 64.25 | 113,571 |
| January 07, 2026 | 65.15 | 64.3 | 64.3 | 65.45 | 63.95 | 88,607 |
| January 06, 2026 | 65.65 | 65.2 | 65.2 | 65.7 | 64.45 | 113,114 |
| January 05, 2026 | 65.45 | 65.65 | 65.65 | 65.65 | 65 | 89,630 |
| January 02, 2026 | 65.15 | 65.4 | 65.4 | 66.05 | 65 | 78,545 |
| December 30, 2025 | 64.9 | 65 | 65 | 65.1 | 64.75 | 57,324 |
| December 29, 2025 | 65.1 | 65.05 | 65.05 | 65.3 | 64.85 | 63,053 |
| December 23, 2025 | 65.55 | 65.15 | 65.15 | 65.8 | 65 | 44,465 |
| December 22, 2025 | 65.6 | 65.7 | 65.7 | 65.7 | 65 | 56,596 |
| December 19, 2025 | 66 | 65.8 | 65.8 | 66 | 65.45 | 158,638 |
| December 18, 2025 | 65.7 | 65.95 | 65.95 | 66.25 | 65.65 | 76,008 |
| December 17, 2025 | 65.7 | 65.65 | 65.65 | 65.85 | 64.9 | 78,873 |
| December 16, 2025 | 65.75 | 65.8 | 65.8 | 66.2 | 65.5 | 139,080 |
| December 15, 2025 | 65.15 | 65.35 | 65.35 | 65.85 | 65.1 | 64,998 |
| December 12, 2025 | 65.35 | 65.35 | 65.35 | 65.45 | 64.85 | 112,999 |
| December 11, 2025 | 64.45 | 65.3 | 65.3 | 65.5 | 63.8 | 73,249 |
| December 10, 2025 | 64.2 | 64.4 | 64.4 | 65.5 | 64.1 | 89,770 |
| December 09, 2025 | 64.05 | 64.3 | 64.3 | 64.65 | 63.5 | 136,582 |
| December 08, 2025 | 63.95 | 63.7 | 63.7 | 64.5 | 63.4 | 153,760 |
| December 05, 2025 | 64.55 | 64.3 | 64.3 | 64.8 | 64.1 | 76,452 |
| December 04, 2025 | 64.3 | 64.5 | 64.5 | 65.05 | 64 | 122,216 |
| December 03, 2025 | 63.6 | 64.25 | 64.25 | 64.4 | 63.55 | 173,268 |
| December 02, 2025 | 65 | 63.65 | 63.65 | 65 | 63.45 | 104,266 |
| December 01, 2025 | 64.9 | 65 | 65 | 65.1 | 64.55 | 74,977 |
| November 28, 2025 | 64.45 | 64.7 | 64.7 | 64.9 | 64.45 | 54,072 |
| November 27, 2025 | 64.95 | 64.7 | 64.7 | 65 | 64.35 | 56,319 |
| November 26, 2025 | 64 | 64.85 | 64.85 | 65.15 | 63.8 | 114,641 |
| November 25, 2025 | 64.75 | 65.1 | 65.1 | 65.35 | 64.5 | 102,320 |
| November 24, 2025 | 65.5 | 64.8 | 64.8 | 65.5 | 64.75 | 382,637 |