17.65
-0.25(-1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.75 | 17.65 | 17.65 | 18.25 | 17 | 15,504 |
| February 19, 2026 | 18.1 | 17.9 | 17.9 | 18.55 | 16.55 | 12,222 |
| February 18, 2026 | 17.95 | 18.1 | 18.1 | 19 | 17.15 | 44,767 |
| February 17, 2026 | 15.5 | 18 | 18 | 18 | 15.1 | 29,258 |
| February 16, 2026 | 15.55 | 14.9 | 14.9 | 15.75 | 14.75 | 16,446 |
| February 13, 2026 | 15.65 | 15.75 | 15.75 | 16.25 | 15 | 11,605 |
| February 12, 2026 | 17.5 | 15.6 | 15.6 | 17.75 | 15.2 | 23,082 |
| February 11, 2026 | 17.85 | 17.35 | 17.35 | 18 | 17 | 17,470 |
| February 10, 2026 | 18.3 | 17.9 | 17.9 | 18.9 | 17.15 | 12,803 |
| February 09, 2026 | 18.8 | 18.4 | 18.4 | 18.85 | 18.25 | 4,080 |
| February 06, 2026 | 18.95 | 18.65 | 18.65 | 19.15 | 18.5 | 3,535 |
| February 05, 2026 | 19.3 | 18.85 | 18.85 | 19.65 | 18.6 | 7,186 |
| February 04, 2026 | 18.5 | 19.45 | 19.45 | 19.6 | 18.5 | 3,858 |
| February 03, 2026 | 18.8 | 18.6 | 18.6 | 18.8 | 18.5 | 2,453 |
| February 02, 2026 | 19.05 | 18.8 | 18.8 | 19.4 | 18.8 | 3,878 |
| January 30, 2026 | 18.85 | 19.1 | 19.1 | 19.35 | 18.85 | 1,108 |
| January 29, 2026 | 19.55 | 18.8 | 18.8 | 19.8 | 18.8 | 5,276 |
| January 28, 2026 | 20 | 19.8 | 19.8 | 20.2 | 19.65 | 2,724 |
| January 27, 2026 | 20.4 | 19.9 | 19.9 | 20.9 | 19.9 | 8,451 |
| January 26, 2026 | 19.6 | 19.95 | 19.95 | 19.95 | 19.45 | 1,301 |
| January 23, 2026 | 20.2 | 19.5 | 19.5 | 20.3 | 19.1 | 10,507 |
| January 22, 2026 | 20.3 | 20.2 | 20.2 | 20.3 | 19.5 | 8,769 |
| January 21, 2026 | 20.8 | 20.4 | 20.4 | 21 | 19.7 | 13,719 |
| January 20, 2026 | 22 | 20.8 | 20.8 | 22 | 20.3 | 14,136 |
| January 19, 2026 | 22.4 | 22.5 | 22.5 | 22.9 | 22.1 | 5,106 |
| January 16, 2026 | 22.1 | 22.6 | 22.6 | 22.9 | 21.9 | 5,235 |
| January 15, 2026 | 22.2 | 22.2 | 22.2 | 23.2 | 21.3 | 6,880 |
| January 14, 2026 | 23.5 | 22.3 | 22.3 | 23.5 | 21.5 | 10,199 |
| January 13, 2026 | 22.6 | 23.6 | 23.6 | 23.9 | 22.2 | 15,709 |
| January 12, 2026 | 21.5 | 22.9 | 22.9 | 24.1 | 20.8 | 46,020 |
| January 09, 2026 | 20.2 | 21.5 | 21.5 | 21.5 | 20.1 | 3,697 |
| January 08, 2026 | 19.9 | 20.2 | 20.2 | 20.6 | 19.55 | 5,351 |
| January 07, 2026 | 20.7 | 20 | 20 | 20.7 | 19.75 | 4,454 |
| January 06, 2026 | 20.7 | 20.9 | 20.9 | 21.5 | 20.2 | 6,607 |
| January 05, 2026 | 20.3 | 20.8 | 20.8 | 20.8 | 19.7 | 12,223 |
| January 02, 2026 | 19.95 | 20.2 | 20.2 | 20.6 | 19.1 | 6,985 |
| December 30, 2025 | 19.8 | 20 | 20 | 20.9 | 19.5 | 4,723 |
| December 29, 2025 | 19.4 | 19.8 | 19.8 | 20.5 | 18.85 | 11,674 |
| December 23, 2025 | 19.45 | 19.25 | 19.25 | 19.9 | 19.1 | 3,551 |
| December 22, 2025 | 20.4 | 19.5 | 19.5 | 20.8 | 19.35 | 9,549 |
| December 19, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.1 | 2,863 |
| December 18, 2025 | 20.7 | 20.7 | 20.7 | 20.9 | 19.85 | 14,447 |
| December 17, 2025 | 18.7 | 20.8 | 20.8 | 21 | 18.65 | 22,601 |
| December 16, 2025 | 19 | 18.75 | 18.75 | 19.75 | 18.7 | 5,777 |
| December 15, 2025 | 18.65 | 18.8 | 18.8 | 19.35 | 18.4 | 7,560 |
| December 12, 2025 | 18.6 | 18.7 | 18.7 | 19.05 | 18.4 | 9,747 |
| December 11, 2025 | 18.2 | 18.55 | 18.55 | 19 | 18.2 | 3,285 |
| December 10, 2025 | 18.3 | 18.5 | 18.5 | 18.95 | 18.05 | 2,787 |
| December 09, 2025 | 18.6 | 19.2 | 19.2 | 19.2 | 18.25 | 4,744 |
| December 08, 2025 | 19.2 | 18.35 | 18.35 | 19.5 | 18.1 | 13,809 |
| December 05, 2025 | 18.85 | 19.7 | 19.7 | 20 | 18.85 | 9,977 |
| December 04, 2025 | 19.4 | 18.9 | 18.9 | 19.9 | 18.5 | 13,800 |
| December 03, 2025 | 19.35 | 19.25 | 19.25 | 20.3 | 18.85 | 13,232 |
| December 02, 2025 | 20.8 | 19.2 | 19.2 | 21.6 | 19 | 8,943 |
| December 01, 2025 | 21.4 | 21 | 21 | 21.6 | 20.4 | 6,467 |
| November 28, 2025 | 21.4 | 21.3 | 21.3 | 21.9 | 20.8 | 6,706 |
| November 27, 2025 | 21.7 | 21.7 | 21.7 | 21.8 | 20.1 | 17,197 |
| November 26, 2025 | 20.9 | 21.7 | 21.7 | 22 | 19.95 | 11,220 |
| November 25, 2025 | 19.65 | 20.8 | 20.8 | 21.3 | 19.2 | 11,890 |
| November 24, 2025 | 17.55 | 19.85 | 19.85 | 20.5 | 17.55 | 18,650 |