65.55
+0.55(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 64.8 | 65.55 | 65.55 | 66.6 | 64.7 | 215,659 |
| February 19, 2026 | 65.1 | 65 | 65 | 65.75 | 64.4 | 180,574 |
| February 18, 2026 | 64.75 | 65.35 | 65.35 | 66.3 | 64.5 | 209,060 |
| February 17, 2026 | 65.25 | 64.6 | 64.6 | 65.45 | 63.7 | 194,347 |
| February 16, 2026 | 64.75 | 65.4 | 65.4 | 65.5 | 64.4 | 266,351 |
| February 13, 2026 | 65 | 64.35 | 64.35 | 65 | 61.8 | 334,372 |
| February 12, 2026 | 64.15 | 64.7 | 64.7 | 68.05 | 64.15 | 351,694 |
| February 11, 2026 | 64.05 | 63.55 | 63.55 | 64.7 | 62.6 | 300,322 |
| February 10, 2026 | 62.75 | 64.35 | 64.35 | 64.35 | 62.6 | 262,012 |
| February 09, 2026 | 61.55 | 62.5 | 62.5 | 62.8 | 60.9 | 211,649 |
| February 06, 2026 | 61.4 | 61.05 | 61.05 | 61.8 | 60.65 | 186,169 |
| February 05, 2026 | 59.65 | 61.45 | 61.45 | 61.45 | 59.3 | 279,930 |
| February 04, 2026 | 59.65 | 59.6 | 59.6 | 60.25 | 59.25 | 266,484 |
| February 03, 2026 | 60.4 | 59.55 | 59.55 | 60.5 | 59 | 290,319 |
| February 02, 2026 | 58.85 | 59.75 | 59.75 | 60.35 | 58.2 | 365,326 |
| January 30, 2026 | 59 | 59.7 | 59.7 | 60.45 | 58.6 | 355,151 |
| January 29, 2026 | 63.45 | 60 | 60 | 63.95 | 59.75 | 455,751 |
| January 28, 2026 | 62.3 | 63.3 | 63.3 | 63.4 | 62.2 | 230,855 |
| January 27, 2026 | 62.7 | 62.5 | 62.5 | 63.05 | 62.2 | 246,450 |
| January 26, 2026 | 63.3 | 62.85 | 62.85 | 63.9 | 62 | 334,527 |
| January 23, 2026 | 65.4 | 65.4 | 65.4 | 65.7 | 64.65 | 210,900 |
| January 22, 2026 | 64.45 | 65.65 | 65.65 | 65.65 | 64.4 | 249,904 |
| January 21, 2026 | 62.85 | 63.5 | 63.5 | 63.9 | 62.05 | 264,420 |
| January 20, 2026 | 62.45 | 62.95 | 62.95 | 63.2 | 61.55 | 250,137 |
| January 19, 2026 | 62.9 | 63.15 | 63.15 | 63.15 | 61.25 | 341,302 |
| January 16, 2026 | 64.95 | 63.9 | 63.9 | 65.25 | 63.75 | 277,788 |
| January 15, 2026 | 64 | 64.85 | 64.85 | 64.85 | 63.7 | 315,400 |
| January 14, 2026 | 64.75 | 63.5 | 63.5 | 65 | 63.5 | 335,442 |
| January 13, 2026 | 65.6 | 64.6 | 64.6 | 65.6 | 63.45 | 361,861 |
| January 12, 2026 | 67.6 | 65.6 | 65.6 | 67.8 | 64.9 | 525,895 |
| January 09, 2026 | 69 | 67.7 | 67.7 | 69.4 | 67.3 | 292,046 |
| January 08, 2026 | 69.75 | 69 | 69 | 70 | 68.7 | 250,306 |
| January 07, 2026 | 69.8 | 70.05 | 70.05 | 70.35 | 69.45 | 177,702 |
| January 06, 2026 | 70.4 | 69.45 | 69.45 | 70.45 | 68.75 | 161,563 |
| January 05, 2026 | 70.05 | 70.25 | 70.25 | 70.25 | 68.4 | 405,265 |
| January 02, 2026 | 68.7 | 69.7 | 69.7 | 70.05 | 67.25 | 171,446 |
| December 30, 2025 | 67.8 | 68.25 | 68.25 | 68.25 | 67.35 | 111,097 |
| December 29, 2025 | 66.95 | 67.95 | 67.95 | 67.95 | 66.8 | 120,741 |
| December 23, 2025 | 67.15 | 66.85 | 66.85 | 67.25 | 66.4 | 78,387 |
| December 22, 2025 | 67 | 67.2 | 67.2 | 67.45 | 66.4 | 107,737 |
| December 19, 2025 | 66.6 | 67 | 67 | 67 | 65.9 | 445,963 |
| December 18, 2025 | 63.7 | 66.35 | 66.35 | 66.5 | 63.7 | 308,060 |
| December 17, 2025 | 65.2 | 63.95 | 63.95 | 66.5 | 63.75 | 281,198 |
| December 16, 2025 | 63.5 | 63.5 | 63.5 | 64.5 | 63.45 | 343,397 |
| December 15, 2025 | 65.15 | 64.5 | 64.5 | 65.35 | 64.15 | 372,325 |
| December 12, 2025 | 67 | 65 | 65 | 67.1 | 64.9 | 75,998 |
| December 11, 2025 | 66.8 | 66.8 | 66.8 | 67.35 | 66.25 | 120,766 |
| December 10, 2025 | 65.9 | 66.2 | 66.2 | 66.3 | 64.6 | 119,715 |
| December 09, 2025 | 65.75 | 65.55 | 65.55 | 66.5 | 65.55 | 124,496 |
| December 08, 2025 | 66.25 | 65.7 | 65.7 | 66.9 | 65.3 | 111,279 |
| December 05, 2025 | 65.5 | 65.05 | 65.05 | 66.1 | 64.35 | 263,061 |
| December 04, 2025 | 66.15 | 66.05 | 66.05 | 67 | 65.7 | 160,302 |
| December 03, 2025 | 64.75 | 65.25 | 65.25 | 65.5 | 64 | 115,066 |
| December 02, 2025 | 63.75 | 64.45 | 64.45 | 64.45 | 63.3 | 141,856 |
| December 01, 2025 | 64.45 | 64.2 | 64.2 | 64.45 | 62.6 | 158,836 |
| November 28, 2025 | 63.5 | 64.55 | 64.55 | 64.65 | 63.3 | 197,486 |
| November 27, 2025 | 62.7 | 63.35 | 63.35 | 63.65 | 62.65 | 91,909 |
| November 26, 2025 | 61.95 | 62.5 | 62.5 | 62.5 | 61.15 | 148,304 |
| November 25, 2025 | 60.6 | 61.55 | 61.55 | 61.75 | 59.95 | 171,707 |
| November 24, 2025 | 59.75 | 60.6 | 60.6 | 61.05 | 59.4 | 269,542 |