26.96
+0.275(+1.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.88 | 26.96 | 26.96 | 27.06 | 26.67 | 40,935 |
| February 19, 2026 | 26.81 | 26.69 | 26.69 | 26.82 | 26.61 | 19,571 |
| February 18, 2026 | 26.36 | 26.6 | 26.6 | 26.7 | 26.36 | 27,337 |
| February 17, 2026 | 26.29 | 26.28 | 26.28 | 26.3 | 25.99 | 11,641 |
| February 16, 2026 | 26.47 | 26.2 | 26.2 | 26.47 | 26.2 | 23,355 |
| February 13, 2026 | 25.97 | 26.28 | 26.28 | 26.36 | 25.86 | 23,675 |
| February 12, 2026 | 26.23 | 25.89 | 25.89 | 26.49 | 25.89 | 17,313 |
| February 11, 2026 | 25.97 | 25.96 | 25.96 | 26.25 | 25.85 | 73,385 |
| February 10, 2026 | 25.75 | 26.07 | 26.07 | 26.07 | 25.7 | 20,078 |
| February 09, 2026 | 25.43 | 25.66 | 25.66 | 25.66 | 25.22 | 18,296 |
| February 06, 2026 | 24.63 | 25.24 | 25.24 | 25.28 | 24.56 | 17,735 |
| February 05, 2026 | 25.01 | 24.8 | 24.8 | 25.01 | 24.59 | 19,677 |
| February 04, 2026 | 25.15 | 24.89 | 24.89 | 25.24 | 24.89 | 55,521 |
| February 03, 2026 | 25.24 | 24.98 | 24.98 | 25.24 | 24.9 | 24,750 |
| February 02, 2026 | 24.39 | 24.9 | 24.9 | 24.91 | 24.37 | 27,105 |
| January 30, 2026 | 24.8 | 24.79 | 24.79 | 25.07 | 24.79 | 11,350 |
| January 29, 2026 | 25.15 | 24.71 | 24.71 | 25.2 | 24.62 | 24,294 |
| January 28, 2026 | 25.31 | 25.2 | 25.2 | 25.39 | 25.11 | 36,145 |
| January 27, 2026 | 25.29 | 25.18 | 25.18 | 25.29 | 25.09 | 12,217 |
| January 26, 2026 | 25.21 | 25.16 | 25.16 | 25.22 | 25.01 | 36,996 |
| January 23, 2026 | 25.55 | 25.35 | 25.35 | 25.57 | 25.28 | 61,134 |
| January 22, 2026 | 25.54 | 25.6 | 25.6 | 25.69 | 25.54 | 31,332 |
| January 21, 2026 | 25.07 | 25.3 | 25.3 | 25.41 | 24.94 | 19,446 |
| January 20, 2026 | 25.1 | 25.16 | 25.16 | 25.18 | 24.83 | 63,325 |
| January 19, 2026 | 25.57 | 25.45 | 25.45 | 25.63 | 25.42 | 50,462 |
| January 16, 2026 | 26.05 | 25.96 | 25.96 | 26.05 | 25.84 | 62,276 |
| January 15, 2026 | 25.68 | 25.9 | 25.9 | 25.94 | 25.67 | 34,862 |
| January 14, 2026 | 25.63 | 25.44 | 25.44 | 25.63 | 25.36 | 20,880 |
| January 13, 2026 | 25.47 | 25.49 | 25.49 | 25.59 | 25.35 | 22,912 |
| January 12, 2026 | 25.38 | 25.49 | 25.49 | 25.6 | 25.29 | 38,418 |
| January 09, 2026 | 25.22 | 25.41 | 25.41 | 25.51 | 25.22 | 24,517 |
| January 08, 2026 | 25.1 | 25.21 | 25.21 | 25.23 | 25.05 | 14,991 |
| January 07, 2026 | 25.27 | 25.2 | 25.2 | 25.32 | 25.11 | 37,474 |
| January 06, 2026 | 24.85 | 25.06 | 25.06 | 25.06 | 24.72 | 12,619 |
| January 05, 2026 | 24.45 | 24.79 | 24.79 | 24.8 | 24.45 | 18,604 |
| January 02, 2026 | 24.13 | 24.24 | 24.24 | 24.27 | 24.09 | 11,790 |
| December 30, 2025 | 23.97 | 24.02 | 24.02 | 24.02 | 23.93 | 1,860 |
| December 29, 2025 | 23.89 | 23.78 | 23.78 | 23.97 | 23.78 | 16,405 |
| December 23, 2025 | 23.96 | 23.88 | 23.88 | 23.97 | 23.77 | 7,633 |
| December 22, 2025 | 23.9 | 24.04 | 24.04 | 24.06 | 23.9 | 8,784 |
| December 19, 2025 | 23.55 | 23.7 | 23.7 | 23.77 | 23.54 | 7,393 |
| December 18, 2025 | 23.31 | 23.56 | 23.56 | 23.66 | 23.29 | 11,352 |
| December 17, 2025 | 23.79 | 23.41 | 23.41 | 23.85 | 23.41 | 4,873 |
| December 16, 2025 | 23.7 | 23.73 | 23.73 | 23.85 | 23.63 | 9,811 |
| December 15, 2025 | 24.25 | 24.04 | 24.04 | 24.31 | 24.01 | 6,600 |
| December 12, 2025 | 24.7 | 24.21 | 24.21 | 24.77 | 24.21 | 21,572 |
| December 11, 2025 | 24.44 | 24.53 | 24.53 | 24.6 | 24.44 | 5,713 |
| December 10, 2025 | 24.58 | 24.57 | 24.57 | 24.58 | 24.46 | 15,948 |
| December 09, 2025 | 24.59 | 24.65 | 24.65 | 24.66 | 24.48 | 24,303 |
| December 08, 2025 | 24.56 | 24.58 | 24.58 | 24.62 | 24.5 | 9,562 |
| December 05, 2025 | 24.41 | 24.56 | 24.56 | 24.61 | 24.41 | 11,608 |
| December 04, 2025 | 24.19 | 24.35 | 24.35 | 24.35 | 24.13 | 29,637 |
| December 03, 2025 | 23.66 | 23.75 | 23.75 | 23.75 | 23.53 | 7,056 |
| December 02, 2025 | 23.65 | 23.57 | 23.57 | 23.7 | 23.57 | 6,605 |
| December 01, 2025 | 23.59 | 23.63 | 23.63 | 23.65 | 23.5 | 6,861 |
| November 28, 2025 | 23.76 | 23.77 | 23.77 | 23.94 | 23.62 | 6,636 |
| November 27, 2025 | 23.45 | 23.44 | 23.44 | 23.5 | 23.42 | 9,466 |
| November 26, 2025 | 23.29 | 23.39 | 23.39 | 23.4 | 23.24 | 10,201 |
| November 25, 2025 | 22.85 | 23.03 | 23.03 | 23.03 | 22.74 | 4,510 |
| November 24, 2025 | 22.53 | 22.8 | 22.8 | 22.83 | 22.45 | 4,465 |