26.70
+0.38(+1.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.44 | 26.7 | 26.7 | 26.88 | 26.44 | 2,737 |
| February 19, 2026 | 26.52 | 26.32 | 26.32 | 26.98 | 26.26 | 4,393 |
| February 18, 2026 | 25.02 | 25.74 | 25.74 | 25.74 | 25.02 | 11,334 |
| February 17, 2026 | 25.46 | 25.72 | 25.72 | 26 | 25.46 | 22,717 |
| February 16, 2026 | 26.42 | 25.82 | 25.82 | 26.7 | 25.72 | 6,614 |
| February 13, 2026 | 24.7 | 26.02 | 26.02 | 26.06 | 24.48 | 14,839 |
| February 12, 2026 | 23.86 | 23.72 | 23.72 | 23.98 | 23.2 | 6,409 |
| February 11, 2026 | 24.04 | 23.4 | 23.4 | 24.04 | 23.34 | 10,028 |
| February 10, 2026 | 24.72 | 24.9 | 24.9 | 25.02 | 24.26 | 6,283 |
| February 09, 2026 | 25.04 | 24.72 | 24.72 | 25.04 | 24.66 | 7,725 |
| February 06, 2026 | 25.2 | 25.16 | 25.16 | 25.2 | 24.76 | 2,625 |
| February 05, 2026 | 25.9 | 25.94 | 25.94 | 26.1 | 25.74 | 3,783 |
| February 04, 2026 | 25.68 | 25.62 | 25.62 | 25.94 | 24.86 | 3,326 |
| February 03, 2026 | 28.38 | 25.82 | 25.82 | 28.38 | 25.34 | 22,328 |
| February 02, 2026 | 30.34 | 30.12 | 30.12 | 30.5 | 30.12 | 5,008 |
| January 30, 2026 | 30.22 | 30 | 30 | 30.36 | 30 | 2,769 |
| January 29, 2026 | 30.94 | 30.3 | 30.3 | 31 | 30.22 | 1,768 |
| January 28, 2026 | 31.4 | 31.32 | 31.32 | 31.5 | 31.32 | 5,359 |
| January 27, 2026 | 33.32 | 31.52 | 31.52 | 33.32 | 31.52 | 1,902 |
| January 26, 2026 | 33.78 | 33.24 | 33.24 | 33.78 | 33.04 | 239 |
| January 23, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 35 |
| January 22, 2026 | 34.1 | 33.74 | 33.74 | 34.1 | 33.74 | 103 |
| January 21, 2026 | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 704 |
| January 20, 2026 | 34.52 | 34.6 | 34.6 | 34.6 | 34.18 | 704 |
| January 19, 2026 | 34.98 | 34.86 | 34.86 | 34.98 | 34.86 | 90 |
| January 16, 2026 | 35.82 | 35.76 | 35.76 | 35.88 | 35.76 | 1,540 |
| January 15, 2026 | 35.78 | 36.12 | 36.12 | 36.12 | 35.78 | 1,147 |
| January 14, 2026 | 36.26 | 35.72 | 35.72 | 36.3 | 35.72 | 912 |
| January 13, 2026 | 36.5 | 36.08 | 36.08 | 36.5 | 36.06 | 305 |
| January 12, 2026 | 36.92 | 36.5 | 36.5 | 36.92 | 36.5 | 3,603 |
| January 09, 2026 | 36.36 | 36.7 | 36.7 | 36.7 | 36.3 | 3,447 |
| January 08, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 507 |
| January 07, 2026 | 35.92 | 36.26 | 36.26 | 36.52 | 35.92 | 507 |
| January 06, 2026 | 35.42 | 35.5 | 35.5 | 35.56 | 35.38 | 112 |
| January 05, 2026 | 34.38 | 34.86 | 34.86 | 34.88 | 34.38 | 1,190 |
| January 02, 2026 | 34.64 | 34.28 | 34.28 | 34.86 | 34.28 | 2,726 |
| December 30, 2025 | 34.88 | 34.9 | 34.9 | 34.9 | 34.76 | 715 |
| December 29, 2025 | 34.76 | 35.04 | 35.04 | 35.2 | 34.76 | 1,002 |
| December 23, 2025 | 34.9 | 34.74 | 34.74 | 34.9 | 34.74 | 100 |
| December 22, 2025 | 35 | 34.92 | 34.92 | 35 | 34.92 | 141 |
| December 19, 2025 | 34.8 | 34.94 | 34.94 | 34.94 | 34.76 | 1,452 |
| December 18, 2025 | 34.8 | 34.96 | 34.96 | 34.98 | 34.8 | 37 |
| December 17, 2025 | 34.56 | 34.74 | 34.74 | 34.8 | 34.56 | 108 |
| December 16, 2025 | 34.72 | 34.68 | 34.68 | 34.72 | 34.68 | 3 |
| December 15, 2025 | 35.08 | 35.06 | 35.06 | 35.18 | 35.06 | 352 |
| December 12, 2025 | 34.38 | 34.32 | 34.32 | 34.38 | 34.32 | 15 |
| December 11, 2025 | 33.98 | 34.32 | 34.32 | 34.32 | 33.94 | 1,400 |
| December 10, 2025 | 34.32 | 34.36 | 34.36 | 34.36 | 34.3 | 654 |
| December 09, 2025 | 34.44 | 34.12 | 34.12 | 34.44 | 34.02 | 954 |
| December 08, 2025 | 34.5 | 34.06 | 34.06 | 34.56 | 34.06 | 2,286 |
| December 05, 2025 | 35.14 | 34.74 | 34.74 | 35.14 | 34.66 | 115 |
| December 04, 2025 | 34.5 | 34.8 | 34.8 | 34.8 | 34.5 | 1,527 |
| December 03, 2025 | 34.46 | 34.5 | 34.5 | 34.54 | 34.46 | 163 |
| December 02, 2025 | 34.38 | 34.16 | 34.16 | 34.38 | 34.1 | 427 |
| December 01, 2025 | 34.28 | 34.2 | 34.2 | 34.32 | 34.2 | 272 |
| November 28, 2025 | 34.68 | 34.64 | 34.64 | 34.68 | 34.62 | 457 |
| November 27, 2025 | 34.64 | 34.64 | 34.64 | 34.74 | 34.62 | 1,009 |
| November 26, 2025 | 34.62 | 34.58 | 34.58 | 34.72 | 34.58 | 267 |
| November 25, 2025 | 34.84 | 34.86 | 34.86 | 34.86 | 34.82 | 352 |
| November 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 754 |