19.85
-0.25(-1.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.9 | 19.85 | 19.85 | 19.9 | 19.75 | 4,470 |
| February 19, 2026 | 19.55 | 20.1 | 20.1 | 20.1 | 19.5 | 15,563 |
| February 18, 2026 | 19.35 | 19.4 | 19.4 | 19.45 | 19.2 | 4,642 |
| February 17, 2026 | 19.5 | 18.9 | 18.9 | 19.5 | 18.8 | 7,344 |
| February 16, 2026 | 19.1 | 19.35 | 19.35 | 19.35 | 18.9 | 9,815 |
| February 13, 2026 | 17.85 | 19.05 | 19.05 | 19.05 | 17.85 | 21,790 |
| February 12, 2026 | 19.5 | 17.75 | 17.75 | 19.5 | 17.65 | 44,328 |
| February 11, 2026 | 20.4 | 19.45 | 19.45 | 20.4 | 19.4 | 12,515 |
| February 10, 2026 | 20.7 | 20.4 | 20.4 | 20.8 | 20.3 | 6,459 |
| February 09, 2026 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 4,992 |
| February 06, 2026 | 20.9 | 20.7 | 20.7 | 20.9 | 20.7 | 5,596 |
| February 05, 2026 | 20.7 | 20.9 | 20.9 | 20.9 | 20.6 | 14,721 |
| February 04, 2026 | 21.1 | 20.4 | 20.4 | 21.1 | 20.4 | 5,445 |
| February 03, 2026 | 21.1 | 21 | 21 | 21.1 | 21 | 906 |
| February 02, 2026 | 21 | 21.2 | 21.2 | 21.2 | 21 | 1,246 |
| January 30, 2026 | 21.4 | 21 | 21 | 21.4 | 20.9 | 2,604 |
| January 29, 2026 | 21.3 | 21.4 | 21.4 | 21.7 | 21.2 | 9,812 |
| January 28, 2026 | 20.9 | 21.3 | 21.3 | 21.3 | 20.7 | 4,832 |
| January 27, 2026 | 20.8 | 21.1 | 21.1 | 21.1 | 20.8 | 34,195 |
| January 26, 2026 | 21.2 | 20.8 | 20.8 | 21.2 | 20.8 | 8,171 |
| January 23, 2026 | 21 | 21 | 21 | 21.1 | 21 | 1,130 |
| January 22, 2026 | 20.9 | 21 | 21 | 21.1 | 20.8 | 4,691 |
| January 21, 2026 | 20.9 | 20.8 | 20.8 | 21 | 20.8 | 4,190 |
| January 20, 2026 | 21 | 21 | 21 | 21.1 | 20.7 | 16,943 |
| January 19, 2026 | 21 | 21 | 21 | 21.1 | 20.7 | 8,538 |
| January 16, 2026 | 21 | 21 | 21 | 21 | 20.9 | 693 |
| January 15, 2026 | 20.8 | 21.2 | 21.2 | 21.2 | 20.7 | 5,232 |
| January 14, 2026 | 21 | 20.8 | 20.8 | 21 | 20.8 | 4,910 |
| January 13, 2026 | 20.8 | 21 | 21 | 21.1 | 20.8 | 5,103 |
| January 12, 2026 | 21.3 | 20.9 | 20.9 | 21.3 | 20.8 | 2,859 |
| January 09, 2026 | 21.4 | 21.4 | 21.4 | 21.6 | 21.3 | 7,659 |
| January 08, 2026 | 21 | 21.4 | 21.4 | 21.4 | 20.9 | 2,214 |
| January 07, 2026 | 20.8 | 21.5 | 21.5 | 21.5 | 20.6 | 5,364 |
| January 06, 2026 | 21 | 20.8 | 20.8 | 21.1 | 20.8 | 1,780 |
| January 05, 2026 | 20.8 | 21.1 | 21.1 | 21.1 | 20.8 | 3,659 |
| January 02, 2026 | 21 | 21.1 | 21.1 | 21.1 | 20.8 | 2,463 |
| December 30, 2025 | 20.6 | 20.9 | 20.9 | 20.9 | 20.6 | 8,021 |
| December 29, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.6 | 6,848 |
| December 23, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.4 | 11,029 |
| December 22, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 2,193 |
| December 19, 2025 | 20.8 | 20.6 | 20.6 | 21 | 20.6 | 3,689 |
| December 18, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.8 | 19,291 |
| December 17, 2025 | 21 | 21 | 21 | 21 | 20.8 | 1,453 |
| December 16, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.6 | 21,849 |
| December 15, 2025 | 21.2 | 20.8 | 20.8 | 21.2 | 20.8 | 3,738 |
| December 12, 2025 | 21.6 | 20.9 | 20.9 | 21.6 | 20.8 | 7,988 |
| December 11, 2025 | 21.6 | 21.3 | 21.3 | 21.6 | 21.3 | 4,820 |
| December 10, 2025 | 21.6 | 21.5 | 21.5 | 21.7 | 21.5 | 9,461 |
| December 09, 2025 | 21.7 | 21.6 | 21.6 | 21.8 | 21.5 | 20,507 |
| December 08, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 15,251 |
| December 05, 2025 | 21.7 | 21.9 | 21.9 | 21.9 | 21.7 | 10,293 |
| December 04, 2025 | 21.5 | 21.8 | 21.5 | 21.8 | 21.5 | 7,461 |
| December 03, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 3,458 |
| December 02, 2025 | 21.6 | 21.4 | 21.4 | 21.9 | 21.4 | 2,340 |
| December 01, 2025 | 21.5 | 21.7 | 21.7 | 21.9 | 21.5 | 4,642 |
| November 28, 2025 | 21.2 | 21.7 | 21.7 | 21.7 | 21.2 | 8,643 |
| November 27, 2025 | 21 | 21.2 | 21.2 | 21.3 | 21 | 4,734 |
| November 26, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 5,478 |
| November 25, 2025 | 21 | 21.2 | 21.2 | 21.2 | 20.7 | 7,509 |
| November 24, 2025 | 20.5 | 21 | 21 | 21.1 | 20.5 | 9,998 |