23.60
-0.05(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.5 | 23.6 | 23.6 | 23.85 | 23.25 | 224,376 |
| February 19, 2026 | 23.8 | 23.65 | 23.65 | 24 | 23.6 | 230,876 |
| February 18, 2026 | 23.7 | 23.8 | 23.8 | 24.1 | 23.5 | 459,136 |
| February 17, 2026 | 22.8 | 23.6 | 23.6 | 23.6 | 22.75 | 307,036 |
| February 16, 2026 | 23.2 | 22.85 | 22.85 | 23.35 | 22.75 | 243,868 |
| February 13, 2026 | 22.35 | 22.85 | 22.85 | 23.25 | 22.35 | 358,509 |
| February 12, 2026 | 23 | 22.5 | 22.5 | 23.6 | 22.5 | 468,962 |
| February 11, 2026 | 23.45 | 23.15 | 23.15 | 23.7 | 23 | 512,214 |
| February 10, 2026 | 25.25 | 23.9 | 23.9 | 25.4 | 23.3 | 1.38M |
| February 09, 2026 | 25.85 | 26.05 | 26.05 | 26.7 | 25.85 | 223,880 |
| February 06, 2026 | 25.5 | 25.55 | 25.55 | 25.8 | 25.3 | 405,554 |
| February 05, 2026 | 26 | 25.8 | 25.8 | 26.05 | 25.55 | 229,233 |
| February 04, 2026 | 26.45 | 25.75 | 25.75 | 26.8 | 25.45 | 490,999 |
| February 03, 2026 | 27.7 | 26.5 | 26.5 | 27.75 | 26.45 | 487,090 |
| February 02, 2026 | 27.05 | 27.5 | 27.5 | 27.7 | 27.05 | 223,426 |
| January 30, 2026 | 27.25 | 27.25 | 27.25 | 27.65 | 27.2 | 250,959 |
| January 29, 2026 | 29.65 | 27.2 | 27.2 | 29.7 | 26.7 | 555,826 |
| January 28, 2026 | 28.1 | 29.6 | 29.6 | 29.75 | 27.95 | 332,717 |
| January 27, 2026 | 28.5 | 28 | 28 | 28.7 | 28 | 277,350 |
| January 26, 2026 | 28.1 | 28.25 | 28.25 | 28.35 | 27.6 | 173,474 |
| January 23, 2026 | 28.3 | 27.9 | 27.9 | 28.5 | 27.8 | 329,438 |
| January 22, 2026 | 29 | 28.2 | 28.2 | 29.3 | 28.15 | 391,478 |
| January 21, 2026 | 27.4 | 27.05 | 27.05 | 27.5 | 26.75 | 289,659 |
| January 20, 2026 | 27.6 | 27.25 | 27.25 | 27.75 | 26.8 | 427,518 |
| January 19, 2026 | 27.1 | 27.35 | 27.35 | 27.6 | 27.05 | 304,493 |
| January 16, 2026 | 27.2 | 27.4 | 27.4 | 27.85 | 27 | 294,855 |
| January 15, 2026 | 27.3 | 27.3 | 27.3 | 27.65 | 26.8 | 269,537 |
| January 14, 2026 | 28.65 | 27.15 | 27.15 | 28.65 | 27.15 | 408,431 |
| January 13, 2026 | 28.3 | 28.7 | 28.7 | 28.85 | 28.15 | 299,492 |
| January 12, 2026 | 28.05 | 28.15 | 28.15 | 28.15 | 27.25 | 245,462 |
| January 09, 2026 | 27.9 | 27.8 | 27.8 | 28.05 | 27.65 | 172,624 |
| January 08, 2026 | 28.25 | 27.7 | 27.7 | 28.7 | 27.7 | 209,804 |
| January 07, 2026 | 27.6 | 28.15 | 28.15 | 28.2 | 27.5 | 200,313 |
| January 06, 2026 | 27.5 | 27.6 | 27.6 | 27.85 | 27.2 | 187,252 |
| January 05, 2026 | 26.8 | 27.7 | 27.7 | 27.7 | 26.6 | 228,268 |
| January 02, 2026 | 26.9 | 26.7 | 26.7 | 27.35 | 26.55 | 310,330 |
| December 30, 2025 | 27.15 | 26.75 | 26.75 | 27.15 | 26.75 | 88,106 |
| December 29, 2025 | 26.7 | 27.05 | 27.05 | 27.05 | 26.55 | 147,819 |
| December 23, 2025 | 26.6 | 26.7 | 26.7 | 26.8 | 26.55 | 131,997 |
| December 22, 2025 | 26.5 | 26.6 | 26.6 | 26.75 | 26.4 | 195,197 |
| December 19, 2025 | 26.5 | 26.5 | 26.5 | 26.7 | 26.2 | 291,480 |
| December 18, 2025 | 25.8 | 26.45 | 26.45 | 26.5 | 25.8 | 394,532 |
| December 17, 2025 | 26 | 25.7 | 25.7 | 26.2 | 25.15 | 759,326 |
| December 16, 2025 | 25.6 | 26 | 26 | 26.2 | 25.4 | 235,158 |
| December 15, 2025 | 26.25 | 25.8 | 25.8 | 26.3 | 25.8 | 178,942 |
| December 12, 2025 | 25.85 | 26.1 | 26.1 | 26.35 | 25.75 | 287,227 |
| December 11, 2025 | 26.05 | 25.65 | 25.65 | 26.25 | 25.6 | 229,940 |
| December 10, 2025 | 25.95 | 26.05 | 26.05 | 26.05 | 25.25 | 285,814 |
| December 09, 2025 | 25.8 | 26 | 26 | 26.1 | 25.65 | 373,154 |
| December 08, 2025 | 26.2 | 25.75 | 25.75 | 26.25 | 25.65 | 196,794 |
| December 05, 2025 | 26.65 | 26.2 | 26.2 | 26.75 | 26 | 205,429 |
| December 04, 2025 | 26.65 | 26.55 | 26.55 | 27.05 | 26.1 | 342,103 |
| December 03, 2025 | 26.35 | 26.35 | 26.35 | 26.5 | 26 | 228,802 |
| December 02, 2025 | 27.25 | 26.35 | 26.35 | 27.5 | 26.35 | 425,143 |
| December 01, 2025 | 27.7 | 27.25 | 27.25 | 27.8 | 26.9 | 336,064 |
| November 28, 2025 | 27.8 | 27.85 | 27.85 | 28 | 27.7 | 95,695 |
| November 27, 2025 | 27.5 | 27.8 | 27.8 | 28 | 27.5 | 97,669 |
| November 26, 2025 | 27.6 | 27.45 | 27.45 | 28 | 27.4 | 257,312 |
| November 25, 2025 | 27.9 | 27.4 | 27.4 | 27.9 | 27 | 226,069 |
| November 24, 2025 | 27.3 | 27.95 | 27.95 | 28.1 | 27.2 | 418,982 |