78.57
+0.47(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.33 | 78.57 | 78.57 | 78.67 | 78.12 | 4,940 |
| February 19, 2026 | 78.6 | 78.1 | 78.1 | 78.6 | 78.1 | 6,599 |
| February 18, 2026 | 77.96 | 78.36 | 78.36 | 78.54 | 77.96 | 2,884 |
| February 17, 2026 | 77.88 | 77.71 | 77.71 | 77.89 | 77.36 | 8,228 |
| February 16, 2026 | 77.89 | 77.71 | 77.71 | 78 | 77.6 | 20,480 |
| February 13, 2026 | 77.53 | 77.71 | 77.71 | 77.85 | 77.3 | 5,804 |
| February 12, 2026 | 78.51 | 77.54 | 77.54 | 78.6 | 77.54 | 4,906 |
| February 11, 2026 | 78.08 | 78.12 | 78.12 | 78.56 | 77.84 | 10,607 |
| February 10, 2026 | 77.68 | 78.02 | 78.02 | 78.16 | 77.63 | 6,551 |
| February 09, 2026 | 77.26 | 77.36 | 77.36 | 77.4 | 76.83 | 20,352 |
| February 06, 2026 | 76.07 | 77.06 | 77.06 | 77.06 | 76.07 | 7,833 |
| February 05, 2026 | 76.83 | 76.47 | 76.47 | 76.91 | 76.04 | 7,587 |
| February 04, 2026 | 77.14 | 77.04 | 77.04 | 77.28 | 76.78 | 6,917 |
| February 03, 2026 | 77.95 | 77.1 | 77.1 | 78.04 | 77.01 | 8,236 |
| February 02, 2026 | 77.33 | 77.83 | 77.83 | 77.83 | 76.25 | 45,848 |
| January 30, 2026 | 76.3 | 76.77 | 76.77 | 76.95 | 76.3 | 4,647 |
| January 29, 2026 | 77.38 | 76.51 | 76.51 | 77.43 | 76.13 | 7,924 |
| January 28, 2026 | 78.14 | 77.67 | 77.67 | 78.14 | 77.67 | 5,357 |
| January 27, 2026 | 78.18 | 77.78 | 77.78 | 78.18 | 77.77 | 7,820 |
| January 26, 2026 | 77.39 | 77.81 | 77.81 | 77.81 | 77.26 | 8,572 |
| January 23, 2026 | 77.61 | 77.81 | 77.81 | 77.87 | 77.36 | 10,105 |
| January 22, 2026 | 77.49 | 77.52 | 77.52 | 77.68 | 77.28 | 9,659 |
| January 21, 2026 | 76.83 | 76.91 | 76.91 | 77.2 | 76.43 | 10,451 |
| January 20, 2026 | 77.4 | 77.08 | 77.08 | 77.4 | 76.52 | 10,165 |
| January 19, 2026 | 77.98 | 77.83 | 77.83 | 78.06 | 77.69 | 7,923 |
| January 16, 2026 | 78.69 | 78.43 | 78.43 | 78.69 | 78.28 | 8,066 |
| January 15, 2026 | 78.4 | 78.79 | 78.79 | 78.79 | 78.37 | 19,780 |
| January 14, 2026 | 78.24 | 77.96 | 77.96 | 78.26 | 77.9 | 5,381 |
| January 13, 2026 | 78.41 | 78.1 | 78.1 | 78.41 | 77.97 | 9,064 |
| January 12, 2026 | 78.23 | 78.28 | 78.28 | 78.44 | 77.98 | 8,097 |
| January 09, 2026 | 78.02 | 78.67 | 78.67 | 78.67 | 78 | 14,282 |
| January 08, 2026 | 77.98 | 78.1 | 78.1 | 78.27 | 77.8 | 7,851 |
| January 07, 2026 | 78.14 | 78.42 | 78.42 | 78.51 | 77.98 | 13,910 |
| January 06, 2026 | 77.63 | 77.59 | 77.59 | 77.93 | 77.37 | 8,310 |
| January 05, 2026 | 77.21 | 77.54 | 77.54 | 77.54 | 77.14 | 17,431 |
| January 02, 2026 | 76.62 | 76.75 | 76.75 | 77.01 | 76.32 | 57,895 |
| December 30, 2025 | 76.17 | 76.4 | 76.4 | 76.44 | 76.17 | 5,224 |
| December 29, 2025 | 76.28 | 76.31 | 76.31 | 76.31 | 76.03 | 9,377 |
| December 23, 2025 | 75.94 | 75.91 | 75.91 | 76.08 | 75.75 | 6,910 |
| December 22, 2025 | 75.71 | 75.74 | 75.74 | 75.92 | 75.52 | 6,212 |
| December 19, 2025 | 75.44 | 75.91 | 75.91 | 75.91 | 75.35 | 5,522 |
| December 18, 2025 | 74.82 | 75.57 | 75.57 | 75.65 | 74.82 | 3,856 |
| December 17, 2025 | 75.2 | 74.79 | 74.79 | 75.36 | 74.79 | 6,251 |
| December 16, 2025 | 75.11 | 75.23 | 75.23 | 75.23 | 74.77 | 13,534 |
| December 15, 2025 | 75.57 | 75.47 | 75.47 | 75.71 | 75.29 | 16,014 |
| December 12, 2025 | 75.79 | 75.45 | 75.45 | 75.95 | 75.09 | 6,254 |
| December 11, 2025 | 75 | 75.78 | 75.78 | 75.78 | 74.91 | 7,093 |
| December 10, 2025 | 75.52 | 75.52 | 75.52 | 75.58 | 75.29 | 4,670 |
| December 09, 2025 | 75.76 | 75.7 | 75.7 | 75.76 | 75.47 | 4,635 |
| December 08, 2025 | 75.88 | 75.94 | 75.94 | 75.94 | 75.67 | 10,006 |
| December 05, 2025 | 75.54 | 75.82 | 75.82 | 75.85 | 75.54 | 8,643 |
| December 04, 2025 | 75.4 | 75.31 | 75.31 | 75.5 | 75.2 | 7,229 |
| December 03, 2025 | 75.24 | 75.28 | 75.28 | 75.29 | 74.94 | 8,259 |
| December 02, 2025 | 75.15 | 75.43 | 75.43 | 75.43 | 75.07 | 26,449 |
| December 01, 2025 | 75.06 | 75.31 | 75.31 | 75.31 | 74.93 | 40,951 |
| November 28, 2025 | 75.54 | 75.45 | 75.45 | 75.57 | 75.31 | 898 |
| November 27, 2025 | 75.03 | 75.34 | 75.34 | 75.34 | 75.03 | 1,552 |
| November 26, 2025 | 74.83 | 75.32 | 75.32 | 75.32 | 74.82 | 6,445 |
| November 25, 2025 | 74.18 | 74.35 | 74.35 | 74.35 | 74.01 | 9,116 |
| November 24, 2025 | 74.3 | 74.05 | 74.05 | 74.5 | 73.87 | 13,783 |