86.92
+2.88(+3.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84.7 | 86.92 | 86.92 | 87.3 | 83.72 | 6,149 |
| February 19, 2026 | 83.16 | 84.04 | 84.04 | 85.18 | 81.72 | 5,159 |
| February 18, 2026 | 84.12 | 81.98 | 81.98 | 84.12 | 80.7 | 9,566 |
| February 17, 2026 | 84.88 | 84.86 | 84.86 | 84.9 | 84.58 | 474 |
| February 16, 2026 | 84.22 | 84.62 | 84.62 | 85.14 | 84.22 | 807 |
| February 13, 2026 | 84.44 | 84.98 | 84.98 | 85.08 | 84.44 | 194 |
| February 12, 2026 | 84.04 | 85.22 | 85.22 | 85.22 | 83.22 | 3,308 |
| February 11, 2026 | 83.46 | 83.28 | 83.28 | 84.08 | 82.38 | 3,718 |
| February 10, 2026 | 80.52 | 82.78 | 82.78 | 82.78 | 80.52 | 755 |
| February 09, 2026 | 80.48 | 79.98 | 79.98 | 80.86 | 79.9 | 1,467 |
| February 06, 2026 | 80.04 | 80.4 | 80.4 | 80.76 | 80.04 | 105 |
| February 05, 2026 | 80.22 | 80.44 | 80.44 | 80.44 | 79.7 | 958 |
| February 04, 2026 | 76.36 | 79.54 | 79.54 | 79.54 | 76.36 | 800 |
| February 03, 2026 | 75.06 | 76.34 | 76.34 | 76.38 | 75.06 | 1,390 |
| February 02, 2026 | 75.88 | 74.62 | 74.62 | 75.92 | 74.44 | 991 |
| January 30, 2026 | 74.6 | 74.96 | 74.96 | 75.56 | 74.6 | 1,585 |
| January 29, 2026 | 77.4 | 73.96 | 73.96 | 77.94 | 73.96 | 3,591 |
| January 28, 2026 | 72.18 | 73.9 | 73.9 | 74 | 72.18 | 792 |
| January 27, 2026 | 75 | 73.14 | 73.14 | 75 | 73.14 | 1,430 |
| January 26, 2026 | 75.9 | 75.26 | 75.26 | 75.9 | 75.26 | 457 |
| January 23, 2026 | 75.96 | 75.62 | 75.62 | 76.32 | 75.42 | 874 |
| January 22, 2026 | 77.04 | 76.44 | 76.44 | 77.04 | 76.24 | 1,464 |
| January 21, 2026 | 76.36 | 76.28 | 76.28 | 76.94 | 75.96 | 3,691 |
| January 20, 2026 | 73.46 | 73.88 | 73.88 | 73.88 | 73.46 | 648 |
| January 19, 2026 | 72.8 | 73.82 | 73.82 | 73.82 | 72.74 | 6,169 |
| January 16, 2026 | 75.8 | 75.16 | 75.16 | 75.96 | 75.16 | 1,258 |
| January 15, 2026 | 75.66 | 76.1 | 76.1 | 76.1 | 75.58 | 1,262 |
| January 14, 2026 | 75.38 | 75.46 | 75.46 | 76.26 | 74.74 | 583 |
| January 13, 2026 | 75.74 | 75.64 | 75.64 | 75.9 | 74.84 | 1,228 |
| January 12, 2026 | 73.78 | 74.32 | 74.32 | 74.54 | 73.76 | 2,594 |
| January 09, 2026 | 74.9 | 74.4 | 74.4 | 75.84 | 73.9 | 3,626 |
| January 08, 2026 | 72.54 | 73.96 | 73.96 | 74.36 | 72.54 | 1,854 |
| January 07, 2026 | 72.68 | 71.88 | 71.88 | 72.92 | 71.38 | 4,135 |
| January 06, 2026 | 73.12 | 73.32 | 73.32 | 73.32 | 72.76 | 1,336 |
| January 05, 2026 | 72.64 | 73.44 | 73.44 | 73.44 | 72.08 | 2,349 |
| January 02, 2026 | 73.08 | 72.9 | 72.9 | 73.64 | 72.5 | 7,633 |
| December 30, 2025 | 72.94 | 73.06 | 73.06 | 73.06 | 72.7 | 1,688 |
| December 29, 2025 | 73 | 72.76 | 72.76 | 73.16 | 72.76 | 6,665 |
| December 23, 2025 | 73.82 | 73.04 | 73.04 | 73.82 | 73 | 11,072 |
| December 22, 2025 | 75.78 | 73.82 | 73.82 | 75.78 | 73.82 | 10,750 |
| December 19, 2025 | 76.18 | 76.24 | 76.24 | 76.24 | 76.02 | 1,682 |
| December 18, 2025 | 77.54 | 77.08 | 77.08 | 77.64 | 76.68 | 1,439 |
| December 17, 2025 | 75.5 | 76.92 | 76.92 | 76.92 | 75.5 | 1,375 |
| December 16, 2025 | 77.38 | 76.7 | 76.7 | 77.56 | 76.3 | 2,004 |
| December 15, 2025 | 76.22 | 76.32 | 76.32 | 76.62 | 75.8 | 4,174 |
| December 12, 2025 | 75 | 76.28 | 76.28 | 76.6 | 75 | 4,545 |
| December 11, 2025 | 74.5 | 75.44 | 75.44 | 75.48 | 74.2 | 6,913 |
| December 10, 2025 | 73.7 | 73.28 | 73.28 | 73.92 | 73.26 | 6,140 |
| December 09, 2025 | 75.92 | 74.8 | 74.8 | 75.92 | 73.7 | 10,711 |
| December 08, 2025 | 76.42 | 75.14 | 75.14 | 76.42 | 75 | 3,721 |
| December 05, 2025 | 76.6 | 77.04 | 77.04 | 77.64 | 76.6 | 2,560 |
| December 04, 2025 | 76.22 | 76.84 | 76.84 | 77.32 | 76.2 | 2,997 |
| December 03, 2025 | 77.36 | 77.08 | 77.08 | 78.04 | 77.08 | 616 |
| December 02, 2025 | 78.66 | 78 | 78 | 78.86 | 77.62 | 670 |
| December 01, 2025 | 77.58 | 78.9 | 78.9 | 78.9 | 77.58 | 323 |
| November 28, 2025 | 77.6 | 77.42 | 77.42 | 77.7 | 77.24 | 349 |
| November 27, 2025 | 77.66 | 77.98 | 77.98 | 78.4 | 77.4 | 1,186 |
| November 26, 2025 | 77.54 | 76.48 | 76.48 | 77.62 | 76.48 | 3,201 |
| November 25, 2025 | 78.52 | 79.28 | 79.28 | 79.28 | 78.52 | 825 |
| November 24, 2025 | 79.3 | 78.52 | 78.52 | 79.56 | 78.52 | 161 |