76.20
+1(+1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 74.25 | 76.2 | 76.2 | 76.2 | 73.6 | 18,403 |
| January 13, 2026 | 75.1 | 75.2 | 75.2 | 75.55 | 74 | 86,999 |
| January 12, 2026 | 75.2 | 74 | 74 | 75.35 | 73.5 | 238,484 |
| January 09, 2026 | 74.15 | 75.2 | 75.2 | 75.2 | 73.7 | 114,393 |
| January 08, 2026 | 73.15 | 73.65 | 73.65 | 73.65 | 72.43 | 86,109 |
| January 07, 2026 | 73.33 | 73 | 73 | 75 | 72.95 | 63,199 |
| January 06, 2026 | 74 | 75.8 | 75.8 | 75.8 | 73.15 | 22,098 |
| January 05, 2026 | 77.6 | 76 | 76 | 77.6 | 74.2 | 45,022 |
| January 02, 2026 | 77.1 | 76.8 | 76.8 | 77.4 | 76.1 | 7,622 |
| December 31, 2025 | 77.53 | 74 | 74 | 77.65 | 74 | 5,344 |
| December 30, 2025 | 77 | 76.6 | 76.6 | 77.55 | 76.6 | 1,635 |
| December 29, 2025 | 76.82 | 74.6 | 74.6 | 77.4 | 74.6 | 25,875 |
| December 24, 2025 | 77.2 | 78 | 78 | 78 | 76.6 | 1,199 |
| December 23, 2025 | 77.1 | 74.4 | 74.4 | 77.2 | 74.4 | 9,169 |
| December 22, 2025 | 77.2 | 77.4 | 77.4 | 77.4 | 75.91 | 7,858 |
| December 19, 2025 | 78 | 76.95 | 76.95 | 78 | 75.85 | 11,784 |
| December 18, 2025 | 76.8 | 75.2 | 75.2 | 76.8 | 75.2 | 17,209 |
| December 17, 2025 | 76.4 | 76.2 | 76.2 | 76.7 | 76 | 7,299 |
| December 16, 2025 | 75.45 | 76.4 | 76.4 | 76.6 | 75.45 | 219,507 |
| December 15, 2025 | 75.6 | 75.2 | 75.2 | 76.2 | 74.7 | 41,530 |
| December 12, 2025 | 74.7 | 75.2 | 75.2 | 75.8 | 74.6 | 34,210 |
| December 11, 2025 | 75.2 | 79.6 | 79.6 | 79.6 | 72 | 184,755 |
| December 10, 2025 | 75.65 | 74.4 | 74.4 | 76 | 74.4 | 789,006 |
| December 09, 2025 | 75.8 | 78.2 | 78.2 | 79.2 | 75.3 | 169,875 |
| December 08, 2025 | 77.8 | 75.2 | 75.2 | 78.1 | 75.2 | 83,835 |
| December 05, 2025 | 78.3 | 77.3 | 77.3 | 78.6 | 77.3 | 9,485 |
| December 04, 2025 | 78.2 | 77.2 | 77.2 | 79.03 | 77.2 | 12,210 |
| December 03, 2025 | 78.6 | 78.8 | 78.8 | 79.2 | 78.3 | 12,605 |
| December 02, 2025 | 79.8 | 78.4 | 78.4 | 80.15 | 77.7 | 31,086 |
| December 01, 2025 | 80.2 | 79 | 79 | 80.6 | 79 | 23,463 |
| November 28, 2025 | 78.2 | 78 | 78 | 80.4 | 78 | 4,682 |
| November 27, 2025 | 79.6 | 80 | 80 | 80 | 78.6 | 4,378 |
| November 26, 2025 | 79.8 | 78.6 | 78.6 | 79.8 | 78.6 | 4,681 |
| November 25, 2025 | 77.6 | 77.6 | 77.6 | 79.5 | 77 | 14,347 |
| November 24, 2025 | 78.6 | 78.4 | 78.4 | 78.6 | 77.33 | 46,212 |
| November 21, 2025 | 76.85 | 77.6 | 77.6 | 78.85 | 76.85 | 8,156 |
| November 20, 2025 | 77.4 | 76.2 | 76.2 | 77.75 | 76.2 | 69,359 |
| November 19, 2025 | 76.97 | 76.2 | 76.2 | 77.8 | 76.2 | 5,003 |
| November 18, 2025 | 77.4 | 77.2 | 77.2 | 77.6 | 76.4 | 128,257 |
| November 17, 2025 | 77.4 | 76.4 | 76.4 | 78.8 | 76.4 | 19,168 |
| November 14, 2025 | 80.35 | 77.4 | 77.4 | 80.6 | 77.4 | 29,924 |
| November 13, 2025 | 80.97 | 79.4 | 79.4 | 81.15 | 79.4 | 7,278 |
| November 12, 2025 | 80.8 | 80.4 | 80.4 | 81.4 | 80.4 | 15,293 |
| November 11, 2025 | 79.8 | 79.4 | 79.4 | 81.2 | 79.3 | 199,980 |
| November 10, 2025 | 79.4 | 79.4 | 79.4 | 79.8 | 78.8 | 59,384 |
| November 07, 2025 | 77.4 | 78.2 | 78.2 | 79.7 | 77.4 | 30,723 |
| November 06, 2025 | 77.4 | 79 | 79 | 80.8 | 77.4 | 20,638 |
| November 05, 2025 | 80 | 79.6 | 79.6 | 80.75 | 79.6 | 9,822 |
| November 04, 2025 | 77.6 | 79.4 | 79.4 | 79.8 | 77.6 | 32,414 |
| November 03, 2025 | 78.2 | 77.6 | 77.6 | 79 | 77.6 | 20,101 |
| October 31, 2025 | 80.05 | 77.2 | 77.2 | 80.05 | 77.2 | 9,538 |
| October 30, 2025 | 80.05 | 81 | 81 | 81 | 79.94 | 878,216 |
| October 29, 2025 | 81.6 | 79.6 | 79.6 | 81.65 | 79.6 | 60,255 |
| October 28, 2025 | 82.75 | 81 | 81 | 82.75 | 81 | 7,674 |
| October 27, 2025 | 82.2 | 84.4 | 84.4 | 84.4 | 82.2 | 18,240 |
| October 24, 2025 | 82.84 | 82.2 | 82.2 | 83.6 | 82.2 | 40,329 |
| October 23, 2025 | 81.02 | 84.6 | 84.6 | 85.6 | 81.02 | 182,963 |
| October 22, 2025 | 78.8 | 80.6 | 80.6 | 80.6 | 78.5 | 15,783 |
| October 21, 2025 | 78.47 | 79.2 | 79.2 | 79.2 | 78.35 | 45,834 |
| October 20, 2025 | 77.6 | 79.8 | 79.8 | 79.8 | 77.4 | 45,721 |