79.02
+0.88(+1.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.39 | 79.02 | 79.02 | 79.02 | 78.31 | 4,266 |
| February 19, 2026 | 78.44 | 78.14 | 78.14 | 78.46 | 78.07 | 169 |
| February 18, 2026 | 77.92 | 78.59 | 78.59 | 78.61 | 77.92 | 557 |
| February 17, 2026 | 77.08 | 77.64 | 77.64 | 77.66 | 76.97 | 2,068 |
| February 16, 2026 | 77.28 | 77.11 | 77.11 | 77.4 | 77.11 | 475 |
| February 13, 2026 | 77.27 | 77.07 | 77.07 | 77.27 | 76.79 | 2,095 |
| February 12, 2026 | 78.41 | 77.41 | 77.41 | 78.41 | 77.41 | 941 |
| February 11, 2026 | 77.93 | 77.77 | 77.77 | 77.95 | 77.76 | 56 |
| February 10, 2026 | 77.94 | 77.92 | 77.92 | 78.11 | 77.9 | 659 |
| February 09, 2026 | 77.43 | 78 | 78 | 78 | 77.2 | 9,552 |
| February 06, 2026 | 76.11 | 77.05 | 77.05 | 77.05 | 76.07 | 5,561 |
| February 05, 2026 | 76.95 | 76.36 | 76.36 | 77.08 | 76.05 | 3,447 |
| February 04, 2026 | 77.11 | 76.95 | 76.95 | 77.54 | 76.9 | 6,564 |
| February 03, 2026 | 77.58 | 77.02 | 77.02 | 77.78 | 76.76 | 5,391 |
| February 02, 2026 | 75.82 | 77.12 | 77.12 | 77.12 | 75.81 | 8,172 |
| January 30, 2026 | 75.84 | 76.38 | 76.38 | 76.38 | 75.84 | 1,563 |
| January 29, 2026 | 76.35 | 75.63 | 75.63 | 76.59 | 75.63 | 1,080 |
| January 28, 2026 | 76.94 | 76.12 | 76.12 | 76.94 | 76.12 | 4,311 |
| January 27, 2026 | 76.55 | 76.73 | 76.73 | 76.81 | 76.54 | 618 |
| January 26, 2026 | 76.17 | 76.34 | 76.34 | 76.43 | 76.01 | 1,095 |
| January 23, 2026 | 76.1 | 76.16 | 76.16 | 76.2 | 75.84 | 3,602 |
| January 22, 2026 | 76.31 | 76.34 | 76.34 | 76.6 | 76.24 | 5,960 |
| January 21, 2026 | 75.3 | 75.35 | 75.35 | 75.46 | 74.85 | 2,644 |
| January 20, 2026 | 75.49 | 75.45 | 75.45 | 75.49 | 74.99 | 1,197 |
| January 19, 2026 | 76.05 | 75.98 | 75.98 | 76.38 | 75.98 | 731 |
| January 16, 2026 | 77.2 | 77.14 | 77.14 | 77.2 | 77.02 | 8,232 |
| January 15, 2026 | 77.3 | 77.25 | 77.25 | 77.3 | 77.06 | 5,726 |
| January 14, 2026 | 77.21 | 76.91 | 76.91 | 77.21 | 76.91 | 4,060 |
| January 13, 2026 | 77.14 | 77.05 | 77.05 | 77.2 | 76.94 | 110 |
| January 12, 2026 | 76.71 | 77.01 | 77.01 | 77.01 | 76.45 | 3,298 |
| January 09, 2026 | 76.23 | 76.86 | 76.86 | 76.86 | 76.23 | 762 |
| January 08, 2026 | 76.01 | 75.97 | 75.97 | 76.13 | 75.91 | 4,783 |
| January 07, 2026 | 76.19 | 76.23 | 76.23 | 76.23 | 76.03 | 1,687 |
| January 06, 2026 | 76.03 | 76.1 | 76.1 | 76.16 | 75.83 | 2,141 |
| January 05, 2026 | 75.55 | 75.94 | 75.94 | 75.94 | 75.43 | 5,045 |
| January 02, 2026 | 74.42 | 75.07 | 75.07 | 75.18 | 74.42 | 1,243 |
| December 30, 2025 | 73.91 | 74.42 | 74.42 | 74.42 | 73.91 | 575 |
| December 29, 2025 | 73.87 | 73.9 | 73.9 | 74.01 | 73.69 | 553 |
| December 23, 2025 | 73.83 | 73.83 | 73.83 | 73.9 | 73.65 | 383 |
| December 22, 2025 | 73.94 | 73.77 | 73.77 | 73.94 | 73.72 | 1,745 |
| December 19, 2025 | 73.7 | 73.94 | 73.94 | 73.98 | 73.64 | 2,995 |
| December 18, 2025 | 73.01 | 73.41 | 73.41 | 73.41 | 73.01 | 7,124 |
| December 17, 2025 | 73.47 | 72.97 | 72.97 | 73.55 | 72.97 | 5,302 |
| December 16, 2025 | 73.42 | 73.48 | 73.48 | 73.64 | 73.25 | 2,240 |
| December 15, 2025 | 73.42 | 73.6 | 73.6 | 73.71 | 73.42 | 5,920 |
| December 12, 2025 | 73.81 | 73.15 | 73.15 | 74.02 | 73.15 | 1,702 |
| December 11, 2025 | 72.82 | 73.58 | 73.58 | 73.58 | 72.82 | 292 |
| December 10, 2025 | 72.94 | 73 | 73 | 73 | 72.87 | 166 |
| December 09, 2025 | 73.37 | 73.15 | 73.15 | 73.37 | 73.11 | 6,859 |
| December 08, 2025 | 75.56 | 75.65 | 73.23 | 75.74 | 75.56 | 1,068 |
| December 05, 2025 | 75.7 | 75.59 | 73.17 | 75.91 | 75.59 | 7,796 |
| December 04, 2025 | 75.44 | 75.56 | 75.56 | 75.56 | 75.44 | 1,732 |
| December 03, 2025 | 75.42 | 75.17 | 75.17 | 75.5 | 75.17 | 1,204 |
| December 02, 2025 | 74.99 | 75.15 | 75.15 | 75.38 | 74.99 | 1,336 |
| December 01, 2025 | 74.76 | 74.93 | 74.93 | 74.98 | 74.48 | 1,528 |
| November 28, 2025 | 74.95 | 75.03 | 75.03 | 75.06 | 74.85 | 197 |
| November 27, 2025 | 74.74 | 74.86 | 74.86 | 74.92 | 74.74 | 140 |
| November 26, 2025 | 74.33 | 74.85 | 74.85 | 74.85 | 74.23 | 7 |
| November 25, 2025 | 73.45 | 73.91 | 73.91 | 73.91 | 73.17 | 294 |
| November 24, 2025 | 73.47 | 73.32 | 73.32 | 73.63 | 73.14 | 503 |