23.00
+0.9(+4.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.2 | 23 | 23 | 23.1 | 22.1 | 14,083 |
| February 19, 2026 | 21.4 | 22.1 | 22.1 | 22.4 | 21.3 | 23,025 |
| February 18, 2026 | 22.3 | 21.4 | 21.4 | 22.3 | 20.7 | 78,088 |
| February 17, 2026 | 23.5 | 22.3 | 22.3 | 23.5 | 22.2 | 22,989 |
| February 16, 2026 | 23.4 | 23.7 | 23.7 | 23.8 | 23.4 | 814 |
| February 13, 2026 | 24.1 | 23.9 | 23.9 | 24.1 | 23.4 | 4,163 |
| February 12, 2026 | 25.4 | 24.3 | 24.3 | 25.4 | 24.2 | 12,959 |
| February 11, 2026 | 25.7 | 25.3 | 25.3 | 26.1 | 25.3 | 5,170 |
| February 10, 2026 | 25.1 | 25.7 | 25.7 | 26 | 25.1 | 1,274 |
| February 09, 2026 | 24.2 | 24.8 | 24.8 | 25.2 | 24.2 | 8,575 |
| February 06, 2026 | 24.3 | 24 | 24 | 24.8 | 23.5 | 7,164 |
| February 05, 2026 | 25 | 24.7 | 24.7 | 25 | 24.5 | 8,699 |
| February 04, 2026 | 24.5 | 24.7 | 24.7 | 25 | 24.4 | 3,219 |
| February 03, 2026 | 24.7 | 24.3 | 24.3 | 25.1 | 24.3 | 1,635 |
| February 02, 2026 | 25.5 | 24.7 | 24.7 | 25.5 | 24.5 | 6,360 |
| January 30, 2026 | 24.7 | 25.6 | 25.6 | 25.9 | 24.7 | 2,665 |
| January 29, 2026 | 24.4 | 25 | 25 | 25 | 24.4 | 4,276 |
| January 28, 2026 | 24.5 | 24.6 | 24.6 | 25.3 | 24.5 | 5,098 |
| January 27, 2026 | 26.1 | 24.6 | 24.6 | 26.3 | 24.6 | 8,691 |
| January 26, 2026 | 25.9 | 26.1 | 26.1 | 26.1 | 25.5 | 8,718 |
| January 23, 2026 | 25.7 | 25.9 | 25.9 | 26.4 | 25.6 | 3,567 |
| January 22, 2026 | 26 | 25.6 | 25.6 | 26 | 25.3 | 2,966 |
| January 21, 2026 | 26.1 | 26.1 | 26.1 | 26.4 | 26.1 | 1,038 |
| January 20, 2026 | 26.3 | 25.7 | 25.7 | 26.3 | 25.7 | 1,280 |
| January 19, 2026 | 27.3 | 26.3 | 26.3 | 27.3 | 26.3 | 2,395 |
| January 16, 2026 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 233 |
| January 15, 2026 | 27.3 | 27.4 | 27.4 | 27.9 | 27.3 | 1,988 |
| January 14, 2026 | 27.5 | 27.5 | 27.6 | 27.5 | 27 | 1,804 |
| January 13, 2026 | 27.3 | 27.1 | 27.1 | 27.3 | 27.1 | 2,523 |
| January 12, 2026 | 27.6 | 27.1 | 27.1 | 28.6 | 27.1 | 3,002 |
| January 09, 2026 | 27 | 27.6 | 27.6 | 27.6 | 26.8 | 19,954 |
| January 08, 2026 | 27.1 | 27.7 | 27.7 | 27.7 | 26.3 | 8,075 |
| January 07, 2026 | 27 | 27.5 | 27.5 | 27.5 | 26.8 | 6,600 |
| January 06, 2026 | 26.7 | 26.3 | 26.3 | 27.1 | 26 | 5,233 |
| January 05, 2026 | 25.8 | 26.5 | 26.5 | 26.9 | 25.8 | 6,125 |
| January 02, 2026 | 25.4 | 25.6 | 25.6 | 26.1 | 25.4 | 5,315 |
| December 30, 2025 | 24.8 | 25.5 | 25.5 | 25.5 | 24.8 | 3,173 |
| December 29, 2025 | 24.5 | 24.9 | 24.9 | 24.9 | 24.1 | 7,122 |
| December 23, 2025 | 25 | 24.7 | 24.7 | 25.5 | 24.6 | 4,512 |
| December 22, 2025 | 25.3 | 25.1 | 25.1 | 25.5 | 24.8 | 3,041 |
| December 19, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25.2 | 5,680 |
| December 18, 2025 | 25.5 | 25.8 | 25.8 | 26 | 25.5 | 294 |
| December 17, 2025 | 25.7 | 26 | 26 | 26.4 | 25.7 | 2,500 |
| December 16, 2025 | 25.6 | 25.7 | 25.7 | 25.8 | 25.6 | 205 |
| December 15, 2025 | 26.1 | 25.7 | 25.7 | 26.1 | 25.5 | 1,689 |
| December 12, 2025 | 25.7 | 25.8 | 25.8 | 26.1 | 25.6 | 1,515 |
| December 11, 2025 | 25.9 | 25.8 | 25.8 | 26.2 | 25.8 | 1,576 |
| December 10, 2025 | 26.7 | 25.9 | 25.9 | 27.1 | 25.9 | 2,649 |
| December 09, 2025 | 28.2 | 26.2 | 26.2 | 28.5 | 26 | 3,679 |
| December 08, 2025 | 28.1 | 28.2 | 28.2 | 28.5 | 27.9 | 1,031 |
| December 05, 2025 | 27.5 | 28 | 28 | 28.2 | 27.5 | 5,399 |
| December 04, 2025 | 26.4 | 27.2 | 27.2 | 27.5 | 26.4 | 3,936 |
| December 03, 2025 | 26.1 | 26.1 | 26.1 | 26.4 | 26 | 1,193 |
| December 02, 2025 | 26.6 | 26 | 26 | 26.9 | 26 | 2,683 |
| December 01, 2025 | 26.4 | 27 | 27 | 27 | 26.3 | 3,289 |
| November 28, 2025 | 26 | 26.1 | 26.1 | 26.3 | 26 | 11,089 |
| November 27, 2025 | 25.8 | 25.9 | 25.9 | 26.1 | 25.8 | 3,671 |
| November 26, 2025 | 25.9 | 25.6 | 25.6 | 26 | 25.4 | 11,402 |
| November 25, 2025 | 25.5 | 25.6 | 25.6 | 26.3 | 25.4 | 4,654 |
| November 24, 2025 | 25.3 | 25 | 25 | 25.6 | 25 | 4,279 |