26.73
+0.175(+0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.72 | 26.73 | 26.73 | 26.73 | 26.61 | 3,610 |
| February 19, 2026 | 26.53 | 26.55 | 26.55 | 26.8 | 26.52 | 13,443 |
| February 18, 2026 | 27.05 | 26.76 | 26.55 | 27.14 | 26.76 | 950 |
| February 17, 2026 | 26.88 | 26.94 | 26.73 | 27 | 26.82 | 28,746 |
| February 16, 2026 | 26.81 | 26.9 | 26.69 | 26.93 | 26.79 | 4,278 |
| February 13, 2026 | 26.39 | 26.72 | 26.51 | 26.72 | 26.35 | 8,446 |
| February 12, 2026 | 26.6 | 26.6 | 26.4 | 26.93 | 26.54 | 8,007 |
| February 11, 2026 | 26.28 | 26.46 | 26.25 | 26.48 | 26.28 | 22,063 |
| February 10, 2026 | 25.95 | 26.2 | 25.99 | 26.2 | 25.95 | 4,216 |
| February 09, 2026 | 25.97 | 25.9 | 25.9 | 26.02 | 25.73 | 5,936 |
| February 06, 2026 | 25.89 | 25.9 | 25.9 | 26.08 | 25.83 | 3,877 |
| February 05, 2026 | 25.69 | 25.75 | 25.75 | 25.77 | 25.54 | 2,867 |
| February 04, 2026 | 25.2 | 25.76 | 25.76 | 25.76 | 25.2 | 10,832 |
| February 03, 2026 | 25.08 | 25.11 | 25.11 | 25.32 | 25.08 | 40,400 |
| February 02, 2026 | 25.29 | 25.32 | 25.32 | 25.48 | 25.24 | 4,904 |
| January 30, 2026 | 24.88 | 24.95 | 24.95 | 25 | 24.88 | 12,665 |
| January 29, 2026 | 24.6 | 24.92 | 24.92 | 24.94 | 24.57 | 2,841 |
| January 28, 2026 | 24.75 | 24.93 | 24.93 | 24.93 | 24.72 | 1,343 |
| January 27, 2026 | 25.05 | 24.77 | 24.77 | 25.06 | 24.77 | 1,697 |
| January 26, 2026 | 25.17 | 25.03 | 25.03 | 25.19 | 24.98 | 14,200 |
| January 23, 2026 | 25.33 | 25.23 | 25.23 | 25.34 | 25.18 | 7,804 |
| January 22, 2026 | 25.73 | 25.55 | 25.55 | 25.8 | 25.55 | 987 |
| January 21, 2026 | 25.7 | 25.58 | 25.58 | 25.73 | 25.58 | 3,183 |
| January 20, 2026 | 25.81 | 25.64 | 25.64 | 25.81 | 25.5 | 6,859 |
| January 19, 2026 | 26.04 | 26.02 | 26.02 | 26.14 | 26 | 4,203 |
| January 16, 2026 | 25.92 | 26.03 | 26.03 | 26.1 | 25.82 | 6,057 |
| January 15, 2026 | 25.74 | 26.07 | 26.07 | 26.07 | 25.69 | 16,655 |
| January 14, 2026 | 25.45 | 25.5 | 25.5 | 25.55 | 25.41 | 126,431 |
| January 13, 2026 | 25.29 | 25.18 | 25.18 | 25.36 | 25.18 | 3,148 |
| January 12, 2026 | 25.27 | 25.26 | 25.26 | 25.39 | 25.26 | 9,729 |
| January 09, 2026 | 25.31 | 25.4 | 25.4 | 25.47 | 25.29 | 3,085 |
| January 08, 2026 | 24.98 | 25.31 | 25.31 | 25.31 | 24.9 | 3,734 |
| January 07, 2026 | 25.15 | 25.22 | 25.22 | 25.26 | 25.15 | 6,374 |
| January 06, 2026 | 24.76 | 24.91 | 24.91 | 24.96 | 24.75 | 4,186 |
| January 05, 2026 | 24.88 | 24.72 | 24.72 | 24.88 | 24.72 | 5,494 |
| January 02, 2026 | 24.75 | 24.65 | 24.65 | 24.81 | 24.57 | 7,834 |
| December 30, 2025 | 24.78 | 24.82 | 24.82 | 24.82 | 24.76 | 3,286 |
| December 29, 2025 | 24.78 | 24.81 | 24.81 | 24.86 | 24.76 | 10,087 |
| December 23, 2025 | 24.64 | 24.51 | 24.51 | 24.65 | 24.51 | 3,723 |
| December 22, 2025 | 24.66 | 24.67 | 24.67 | 24.67 | 24.46 | 9,150 |
| December 19, 2025 | 24.68 | 24.57 | 24.57 | 24.71 | 24.57 | 8,175 |
| December 18, 2025 | 24.75 | 24.8 | 24.8 | 24.88 | 24.75 | 6,502 |
| December 17, 2025 | 24.62 | 24.71 | 24.71 | 24.79 | 24.62 | 3,431 |
| December 16, 2025 | 24.84 | 24.62 | 24.62 | 24.85 | 24.6 | 552 |
| December 15, 2025 | 24.84 | 24.71 | 24.71 | 24.85 | 24.7 | 4,544 |
| December 12, 2025 | 24.77 | 24.71 | 24.71 | 24.86 | 24.71 | 11,073 |
| December 11, 2025 | 24.65 | 24.7 | 24.7 | 24.73 | 24.6 | 5,143 |
| December 10, 2025 | 24.62 | 24.72 | 24.72 | 24.74 | 24.56 | 845 |
| December 09, 2025 | 24.68 | 24.73 | 24.73 | 24.87 | 24.63 | 5,689 |
| December 08, 2025 | 24.87 | 24.8 | 24.8 | 24.88 | 24.69 | 7,536 |
| December 05, 2025 | 24.81 | 25 | 25 | 25.06 | 24.81 | 3,135 |
| December 04, 2025 | 24.98 | 24.98 | 24.98 | 25.08 | 24.96 | 794 |
| December 03, 2025 | 25.08 | 24.97 | 24.97 | 25.09 | 24.92 | 2,961 |
| December 02, 2025 | 25.16 | 25.08 | 25.08 | 25.24 | 25.03 | 643 |
| December 01, 2025 | 25.27 | 25.16 | 25.16 | 25.28 | 25.07 | 6,677 |
| November 28, 2025 | 25.42 | 25.43 | 25.43 | 25.46 | 25.31 | 1,681 |
| November 27, 2025 | 25.28 | 25.3 | 25.3 | 25.36 | 25.28 | 242 |
| November 26, 2025 | 25.26 | 25.38 | 25.38 | 25.4 | 25.22 | 7,152 |
| November 25, 2025 | 25.17 | 25.38 | 25.38 | 25.38 | 25.17 | 4,122 |
| November 24, 2025 | 25.19 | 25.14 | 25.14 | 25.21 | 25.11 | 1,285 |