80.21
+1.93(+2.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.63 | 80.21 | 80.21 | 80.21 | 78.6 | 8,107 |
| February 19, 2026 | 79.14 | 78.28 | 78.28 | 79.14 | 78.09 | 474 |
| February 18, 2026 | 78.24 | 79.57 | 79.57 | 79.57 | 78.24 | 6,761 |
| February 17, 2026 | 76.31 | 77.47 | 77.47 | 77.48 | 76.15 | 3,988 |
| February 16, 2026 | 77 | 76.39 | 76.39 | 77.31 | 76.39 | 2,291 |
| February 13, 2026 | 76.96 | 76.59 | 76.59 | 77.06 | 75.89 | 17,171 |
| February 12, 2026 | 79.2 | 77.2 | 77.2 | 79.35 | 77.2 | 8,503 |
| February 11, 2026 | 78.14 | 77.76 | 77.76 | 78.55 | 77.19 | 5,702 |
| February 10, 2026 | 78.25 | 78.06 | 78.06 | 78.87 | 78.06 | 3,326 |
| February 09, 2026 | 77.67 | 78.39 | 78.39 | 78.39 | 76.85 | 8,034 |
| February 06, 2026 | 74.75 | 76.82 | 76.82 | 76.82 | 74.75 | 1,809 |
| February 05, 2026 | 76.37 | 75.04 | 75.04 | 76.61 | 74.21 | 8,374 |
| February 04, 2026 | 76.96 | 76.23 | 76.23 | 77.59 | 76.23 | 2,821 |
| February 03, 2026 | 78.26 | 76.85 | 76.85 | 78.74 | 76.34 | 7,463 |
| February 02, 2026 | 74.34 | 77.1 | 77.1 | 77.32 | 74.31 | 6,975 |
| January 30, 2026 | 74.7 | 75.66 | 75.66 | 75.8 | 74.7 | 1,793 |
| January 29, 2026 | 75.59 | 74.19 | 74.19 | 76.01 | 73.9 | 6,772 |
| January 28, 2026 | 77.54 | 75.26 | 75.26 | 77.54 | 75.26 | 5,243 |
| January 27, 2026 | 76.42 | 76.83 | 76.83 | 77.01 | 75.95 | 5,423 |
| January 26, 2026 | 75.72 | 75.89 | 75.89 | 76.29 | 75.3 | 17,137 |
| January 23, 2026 | 75.39 | 75.68 | 75.68 | 75.85 | 75.04 | 9,261 |
| January 22, 2026 | 75.86 | 75.87 | 75.87 | 76.45 | 75.63 | 10,753 |
| January 21, 2026 | 73.98 | 73.87 | 73.87 | 74.45 | 72.5 | 9,037 |
| January 20, 2026 | 73.96 | 74.24 | 74.24 | 74.32 | 73.13 | 6,302 |
| January 19, 2026 | 75.41 | 75.06 | 75.06 | 75.95 | 75 | 22,484 |
| January 16, 2026 | 78.12 | 77.68 | 77.68 | 78.12 | 77.21 | 2,922 |
| January 15, 2026 | 78.11 | 78.08 | 78.08 | 78.35 | 77.64 | 3,489 |
| January 14, 2026 | 78.13 | 77.16 | 77.16 | 78.32 | 77.16 | 6,525 |
| January 13, 2026 | 77.76 | 77.82 | 77.82 | 77.97 | 77.38 | 2,367 |
| January 12, 2026 | 76.8 | 77.46 | 77.46 | 77.46 | 76.39 | 3,989 |
| January 09, 2026 | 75.3 | 76.91 | 76.91 | 76.95 | 75.3 | 8,252 |
| January 08, 2026 | 74.88 | 74.52 | 74.52 | 75.35 | 74.52 | 10,306 |
| January 07, 2026 | 75.45 | 75.12 | 75.12 | 75.45 | 74.94 | 5,308 |
| January 06, 2026 | 75.12 | 75.64 | 75.64 | 75.64 | 74.54 | 12,720 |
| January 05, 2026 | 74.38 | 74.93 | 74.93 | 75.13 | 74.17 | 3,951 |
| January 02, 2026 | 71.8 | 73.34 | 73.34 | 73.57 | 71.8 | 7,508 |
| December 30, 2025 | 70.91 | 71.96 | 71.96 | 72.03 | 70.91 | 6,276 |
| December 29, 2025 | 70.95 | 70.96 | 70.96 | 71.03 | 70.52 | 1,323 |
| December 23, 2025 | 70.72 | 70.79 | 70.79 | 70.95 | 70.44 | 1,129 |
| December 22, 2025 | 71.22 | 70.63 | 70.63 | 71.22 | 70.48 | 2,392 |
| December 19, 2025 | 70.67 | 71.06 | 71.06 | 71.3 | 70.37 | 4,126 |
| December 18, 2025 | 69.3 | 70.71 | 70.71 | 70.74 | 69.3 | 2,579 |
| December 17, 2025 | 70.59 | 69.24 | 69.24 | 70.6 | 69.24 | 3,820 |
| December 16, 2025 | 70.53 | 70.1 | 70.1 | 71.08 | 70.09 | 780 |
| December 15, 2025 | 70.78 | 70.92 | 70.92 | 71.2 | 70.52 | 3,713 |
| December 12, 2025 | 71.54 | 70.17 | 70.17 | 71.95 | 70.17 | 2,506 |
| December 11, 2025 | 69.65 | 71.06 | 71.06 | 71.42 | 69.65 | 787 |
| December 10, 2025 | 70 | 69.91 | 69.91 | 70 | 69.69 | 1,629 |
| December 09, 2025 | 70.73 | 70.16 | 70.16 | 70.73 | 70.03 | 3,026 |
| December 08, 2025 | 70.17 | 70.31 | 70.31 | 70.45 | 70.15 | 1,807 |
| December 05, 2025 | 70.49 | 70.36 | 70.36 | 70.86 | 70.32 | 1,156 |
| December 04, 2025 | 70.18 | 70.3 | 70.3 | 70.41 | 69.95 | 19,174 |
| December 03, 2025 | 70.15 | 69.67 | 69.67 | 70.31 | 69.36 | 20,260 |
| December 02, 2025 | 69.09 | 69.52 | 69.52 | 69.88 | 69.09 | 13,387 |
| December 01, 2025 | 68.39 | 68.95 | 68.95 | 69 | 67.96 | 2,307 |
| November 28, 2025 | 68.6 | 69.02 | 69.02 | 69.12 | 68.38 | 8,872 |
| November 27, 2025 | 68.4 | 68.62 | 68.62 | 68.8 | 68.36 | 8,439 |
| November 26, 2025 | 67.72 | 68.73 | 68.73 | 68.73 | 67.1 | 5,456 |
| November 25, 2025 | 65.94 | 66.74 | 66.74 | 66.83 | 65.75 | 9,855 |
| November 24, 2025 | 66.05 | 65.64 | 65.64 | 66.34 | 65.2 | 1,788 |