25.02
-0.05(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.65 | 25.02 | 25.02 | 25.02 | 24.61 | 1,756 |
| February 19, 2026 | 25.07 | 25.07 | 25.07 | 25.11 | 25.03 | 3,294 |
| February 18, 2026 | 24.98 | 25.11 | 25.11 | 25.16 | 24.98 | 4,309 |
| February 17, 2026 | 24.94 | 24.84 | 24.84 | 24.94 | 24.83 | 155 |
| February 16, 2026 | 25.08 | 24.9 | 24.9 | 25.08 | 24.89 | 3,629 |
| February 13, 2026 | 24.8 | 24.79 | 24.79 | 24.8 | 24.6 | 5,544 |
| February 12, 2026 | 25.14 | 24.84 | 24.84 | 25.18 | 24.84 | 3,173 |
| February 11, 2026 | 25.4 | 25.29 | 25.29 | 25.42 | 25.28 | 3,938 |
| February 10, 2026 | 25.36 | 25.46 | 25.46 | 25.48 | 25.3 | 1,302 |
| February 09, 2026 | 25.35 | 25.48 | 25.48 | 25.5 | 25.25 | 4,815 |
| February 06, 2026 | 25.1 | 25.41 | 25.41 | 25.41 | 25.08 | 8,443 |
| February 05, 2026 | 25.35 | 25.15 | 25.15 | 25.39 | 25.03 | 2,588 |
| February 04, 2026 | 25.15 | 24.93 | 24.93 | 25.2 | 24.93 | 4,856 |
| February 03, 2026 | 25.39 | 25.27 | 25.27 | 25.4 | 25.27 | 6,089 |
| February 02, 2026 | 25.42 | 25.68 | 25.68 | 25.72 | 25.37 | 9,582 |
| January 30, 2026 | 25.88 | 25.87 | 25.87 | 26.01 | 25.84 | 9,069 |
| January 29, 2026 | 26.32 | 26.14 | 26.14 | 26.51 | 26.07 | 9,653 |
| January 28, 2026 | 26.27 | 26.18 | 26.18 | 26.29 | 26.12 | 6,646 |
| January 27, 2026 | 25.98 | 25.8 | 25.8 | 26.03 | 25.8 | 3,157 |
| January 26, 2026 | 25.86 | 25.79 | 25.79 | 25.86 | 25.67 | 4,220 |
| January 23, 2026 | 26.15 | 26.09 | 26.09 | 26.23 | 26.04 | 4,818 |
| January 22, 2026 | 26.12 | 26.37 | 26.37 | 26.43 | 26.12 | 4,914 |
| January 21, 2026 | 26.03 | 26.12 | 26.12 | 26.13 | 25.97 | 358 |
| January 20, 2026 | 25.98 | 25.9 | 25.9 | 25.98 | 25.75 | 13,157 |
| January 19, 2026 | 26.24 | 26.25 | 26.25 | 26.26 | 26.18 | 1,805 |
| January 16, 2026 | 26.56 | 26.31 | 26.31 | 26.57 | 26.25 | 1,420 |
| January 15, 2026 | 26.58 | 26.88 | 26.88 | 26.88 | 26.58 | 3,123 |
| January 14, 2026 | 26.85 | 26.66 | 26.66 | 26.85 | 26.57 | 1,226 |
| January 13, 2026 | 26.59 | 26.88 | 26.88 | 26.88 | 26.59 | 3,211 |
| January 12, 2026 | 26.37 | 26.76 | 26.76 | 26.78 | 26.32 | 12,214 |
| January 09, 2026 | 25.86 | 25.95 | 25.95 | 26 | 25.82 | 2,975 |
| January 08, 2026 | 25.71 | 25.94 | 25.94 | 25.94 | 25.67 | 7,712 |
| January 07, 2026 | 26.05 | 25.87 | 25.87 | 26.07 | 25.81 | 3,088 |
| January 06, 2026 | 26.17 | 26.24 | 26.24 | 26.31 | 26.15 | 4,930 |
| January 05, 2026 | 26 | 25.97 | 25.97 | 26 | 25.84 | 19,162 |
| January 02, 2026 | 25.82 | 25.8 | 25.8 | 25.91 | 25.76 | 29,705 |
| December 30, 2025 | 25.17 | 25.25 | 25.25 | 25.25 | 25.17 | 2,416 |
| December 29, 2025 | 24.95 | 25.03 | 25.03 | 25.03 | 24.88 | 9,058 |
| December 23, 2025 | 25.13 | 25.07 | 25.07 | 25.13 | 25 | 7,678 |
| December 22, 2025 | 25.23 | 25.25 | 25.25 | 25.26 | 25.18 | 1,666 |
| December 19, 2025 | 25.21 | 25.27 | 25.27 | 25.29 | 25.17 | 3,263 |
| December 18, 2025 | 24.86 | 25.03 | 25.03 | 25.03 | 24.86 | 4,712 |
| December 17, 2025 | 24.96 | 24.74 | 24.74 | 25.03 | 24.74 | 23,601 |
| December 16, 2025 | 24.61 | 24.57 | 24.57 | 24.62 | 24.55 | 23,000 |
| December 15, 2025 | 25.08 | 24.96 | 24.96 | 25.11 | 24.9 | 24,787 |
| December 12, 2025 | 25.49 | 25.17 | 25.17 | 25.54 | 25.17 | 5,350 |
| December 11, 2025 | 25.22 | 25.22 | 25.22 | 25.3 | 25.09 | 18,232 |
| December 10, 2025 | 25.41 | 25.46 | 25.46 | 25.61 | 25.41 | 14,534 |
| December 09, 2025 | 25.35 | 25.39 | 25.39 | 25.4 | 25.33 | 912 |
| December 08, 2025 | 26.02 | 26.01 | 25.63 | 26.09 | 25.99 | 6,411 |
| December 05, 2025 | 26.22 | 26.33 | 25.95 | 26.38 | 26.22 | 4,321 |
| December 04, 2025 | 26.08 | 26.07 | 26.07 | 26.09 | 26.02 | 8,841 |
| December 03, 2025 | 25.92 | 25.91 | 25.91 | 25.99 | 25.78 | 10,040 |
| December 02, 2025 | 26.37 | 26.22 | 26.22 | 26.42 | 26.2 | 62,887 |
| December 01, 2025 | 26.37 | 26.52 | 26.52 | 26.52 | 26.33 | 14,135 |
| November 28, 2025 | 26.24 | 26.4 | 26.4 | 26.41 | 26.24 | 20,643 |
| November 27, 2025 | 26.26 | 26.24 | 26.24 | 26.27 | 26.23 | 881 |
| November 26, 2025 | 26.42 | 26.41 | 26.41 | 26.56 | 26.38 | 55,198 |
| November 25, 2025 | 26.62 | 26.48 | 26.48 | 26.77 | 26.44 | 21,371 |
| November 24, 2025 | 26.29 | 26.42 | 26.42 | 26.5 | 26.22 | 56,649 |