79.41
+0.35(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.23 | 79.41 | 79.41 | 79.58 | 78.98 | 161 |
| February 19, 2026 | 79.55 | 79.06 | 79.06 | 79.55 | 78.89 | 986 |
| February 18, 2026 | 79.01 | 79.78 | 79.78 | 79.78 | 79.01 | 997 |
| February 17, 2026 | 78.64 | 78.88 | 78.88 | 78.88 | 78.26 | 768 |
| February 16, 2026 | 78.92 | 78.61 | 78.61 | 78.99 | 78.59 | 1,478 |
| February 13, 2026 | 78.33 | 78.84 | 78.84 | 78.84 | 78.15 | 549 |
| February 12, 2026 | 79.64 | 78.22 | 78.22 | 79.64 | 78.22 | 193 |
| February 11, 2026 | 79.24 | 79.23 | 79.23 | 79.38 | 79.16 | 76 |
| February 10, 2026 | 79.14 | 79.35 | 79.35 | 79.35 | 79.01 | 28 |
| February 09, 2026 | 78.93 | 79.1 | 79.1 | 79.1 | 78.61 | 1,562 |
| February 06, 2026 | 77.36 | 78.64 | 78.64 | 78.64 | 77.36 | 469 |
| February 05, 2026 | 78.19 | 77.65 | 77.65 | 78.19 | 77.2 | 6,863 |
| February 04, 2026 | 78.2 | 77.98 | 77.98 | 78.37 | 77.91 | 1,993 |
| February 03, 2026 | 79.7 | 78.53 | 78.53 | 79.7 | 78.53 | 2,769 |
| February 02, 2026 | 78.32 | 79.54 | 79.54 | 79.54 | 78.32 | 3,984 |
| January 30, 2026 | 79.02 | 79.28 | 79.28 | 79.54 | 79.01 | 3,642 |
| January 29, 2026 | 79.95 | 79.13 | 79.13 | 80.01 | 78.81 | 183 |
| January 28, 2026 | 80.34 | 79.71 | 79.71 | 80.34 | 79.65 | 1,073 |
| January 27, 2026 | 79.56 | 79.58 | 79.58 | 79.58 | 79.26 | 279 |
| January 26, 2026 | 79.07 | 79.32 | 79.32 | 79.39 | 78.92 | 847 |
| January 23, 2026 | 79.44 | 79.22 | 79.22 | 79.44 | 79.11 | 1,182 |
| January 22, 2026 | 79.69 | 79.8 | 79.8 | 80.06 | 79.69 | 497 |
| January 21, 2026 | 78.49 | 79.03 | 79.03 | 79.18 | 78.13 | 1,020 |
| January 20, 2026 | 78.44 | 78.73 | 78.73 | 78.73 | 78.29 | 918 |
| January 19, 2026 | 78.91 | 78.87 | 78.87 | 79.09 | 78.8 | 310 |
| January 16, 2026 | 80.04 | 80.05 | 80.05 | 80.11 | 79.82 | 1,626 |
| January 15, 2026 | 79.68 | 80.18 | 80.18 | 80.18 | 79.68 | 2,150 |
| January 14, 2026 | 79.43 | 78.94 | 78.94 | 79.51 | 78.83 | 832 |
| January 13, 2026 | 79.6 | 79.5 | 79.5 | 79.74 | 79.5 | 504 |
| January 12, 2026 | 79.41 | 79.45 | 79.45 | 79.45 | 79.24 | 2,252 |
| January 09, 2026 | 78.63 | 79.47 | 79.47 | 79.5 | 78.63 | 363 |
| January 08, 2026 | 78.52 | 78.5 | 78.5 | 78.53 | 78.37 | 358 |
| January 07, 2026 | 79 | 78.9 | 78.9 | 79 | 78.75 | 498 |
| January 06, 2026 | 78 | 78.7 | 78.7 | 78.7 | 77.87 | 435 |
| January 05, 2026 | 76.75 | 78.16 | 78.16 | 78.16 | 76.75 | 1,194 |
| January 02, 2026 | 76.56 | 76.74 | 76.74 | 76.93 | 76.55 | 1,283 |
| December 30, 2025 | 76.63 | 76.86 | 76.86 | 76.86 | 76.63 | 800 |
| December 29, 2025 | 76.98 | 76.81 | 76.81 | 76.98 | 76.81 | 800 |
| December 23, 2025 | 76.58 | 76.53 | 76.53 | 76.58 | 76.45 | 223 |
| December 22, 2025 | 76.29 | 76.47 | 76.47 | 76.47 | 76.15 | 720 |
| December 19, 2025 | 75.64 | 76.19 | 76.19 | 76.19 | 75.63 | 25 |
| December 18, 2025 | 75.14 | 75.89 | 75.89 | 75.89 | 75.14 | 388 |
| December 17, 2025 | 75.77 | 75.24 | 75.24 | 75.92 | 75.24 | 716 |
| December 16, 2025 | 75.71 | 75.7 | 75.7 | 75.97 | 75.7 | 94 |
| December 15, 2025 | 76.25 | 76.17 | 76.17 | 76.47 | 76.17 | 277 |
| December 12, 2025 | 76.82 | 76.06 | 76.06 | 76.95 | 76.06 | 10,630 |
| December 11, 2025 | 75.88 | 76.41 | 76.41 | 76.56 | 75.88 | 1,943 |
| December 10, 2025 | 75.7 | 75.88 | 75.88 | 75.88 | 75.7 | 309 |
| December 09, 2025 | 76.13 | 76.09 | 76.09 | 76.13 | 75.84 | 171 |
| December 08, 2025 | 76.29 | 76 | 76 | 76.34 | 76 | 1,368 |
| December 05, 2025 | 76.15 | 76.36 | 76.36 | 76.48 | 76.15 | 855 |
| December 04, 2025 | 76.12 | 76.06 | 76.06 | 76.15 | 76.06 | 248 |
| December 03, 2025 | 75.63 | 75.86 | 75.86 | 75.86 | 75.59 | 833 |
| December 02, 2025 | 75.01 | 75.27 | 75.27 | 75.27 | 74.92 | 815 |
| December 01, 2025 | 74.75 | 75.22 | 75.22 | 75.22 | 74.68 | 652 |
| November 28, 2025 | 75.04 | 75.12 | 75.12 | 75.17 | 74.88 | 22,164 |
| November 27, 2025 | 74.84 | 74.82 | 74.82 | 74.88 | 74.82 | 719 |
| November 26, 2025 | 74.5 | 75.07 | 75.07 | 75.07 | 74.41 | 719 |
| November 25, 2025 | 73.4 | 73.98 | 73.98 | 73.98 | 73.11 | 473 |
| November 24, 2025 | 73.32 | 73.61 | 73.61 | 73.61 | 73.06 | 496 |