26.95
+0.3(+1.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.86 | 26.95 | 26.95 | 27.07 | 26.7 | 9,016 |
| February 19, 2026 | 26.76 | 26.65 | 26.65 | 26.76 | 26.63 | 7,909 |
| February 18, 2026 | 26.35 | 26.7 | 26.7 | 26.7 | 26.23 | 16,046 |
| February 17, 2026 | 26.57 | 26.26 | 26.26 | 26.57 | 26.18 | 13 |
| February 16, 2026 | 26.47 | 26.25 | 26.25 | 26.47 | 26.21 | 854 |
| February 13, 2026 | 25.93 | 26.31 | 26.31 | 26.31 | 25.93 | 61 |
| February 12, 2026 | 26.27 | 25.91 | 25.91 | 26.4 | 25.91 | 10,158 |
| February 11, 2026 | 25.95 | 25.98 | 25.98 | 26.44 | 25.88 | 22,371 |
| February 10, 2026 | 25.84 | 25.99 | 25.99 | 26 | 25.84 | 42,558 |
| February 09, 2026 | 25.43 | 25.64 | 25.64 | 25.64 | 25.31 | 8,338 |
| February 06, 2026 | 24.62 | 25.24 | 25.24 | 25.24 | 24.58 | 19 |
| February 05, 2026 | 24.99 | 24.72 | 24.72 | 24.99 | 24.6 | 14,050 |
| February 04, 2026 | 25.2 | 25 | 25 | 25.2 | 25 | 28,770 |
| February 03, 2026 | 25.23 | 24.96 | 24.96 | 25.23 | 24.96 | 171 |
| February 02, 2026 | 24.46 | 24.9 | 24.9 | 24.9 | 24.46 | 106 |
| January 30, 2026 | 24.84 | 24.82 | 24.82 | 24.97 | 24.82 | 71,412 |
| January 29, 2026 | 25.16 | 24.72 | 24.72 | 25.19 | 24.72 | 827 |
| January 28, 2026 | 25.46 | 25.21 | 25.21 | 25.46 | 25.2 | 7,241 |
| January 27, 2026 | 25.23 | 25.19 | 25.19 | 25.23 | 25.14 | 4,131 |
| January 26, 2026 | 25.2 | 25.08 | 25.08 | 25.21 | 25.08 | 15,155 |
| January 23, 2026 | 25.59 | 25.34 | 25.34 | 25.59 | 25.33 | 7,138 |
| January 22, 2026 | 25.64 | 25.61 | 25.61 | 25.69 | 25.61 | 6,896 |
| January 21, 2026 | 24.96 | 25.35 | 25.35 | 25.35 | 24.96 | 23 |
| January 20, 2026 | 25.1 | 25.12 | 25.12 | 25.12 | 24.89 | 4,910 |
| January 19, 2026 | 25.54 | 25.44 | 25.44 | 25.54 | 25.44 | 2,200 |
| January 16, 2026 | 26 | 25.88 | 25.88 | 26.04 | 25.86 | 15,657 |
| January 15, 2026 | 25.74 | 25.92 | 25.92 | 25.92 | 25.71 | 3,997 |
| January 14, 2026 | 25.62 | 25.45 | 25.45 | 25.62 | 25.38 | 1,191 |
| January 13, 2026 | 25.48 | 25.46 | 25.46 | 25.48 | 25.37 | 3,265 |
| January 12, 2026 | 25.34 | 25.48 | 25.48 | 25.48 | 25.32 | 1,041 |
| January 09, 2026 | 25.26 | 25.44 | 25.44 | 25.47 | 25.23 | 13,694 |
| January 08, 2026 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 17,825 |
| January 07, 2026 | 25.3 | 25.17 | 25.17 | 25.3 | 25.17 | 51,416 |
| January 06, 2026 | 24.87 | 25.03 | 25.03 | 25.03 | 24.87 | 492 |
| January 05, 2026 | 24.52 | 24.77 | 24.77 | 24.81 | 24.52 | 784 |
| January 02, 2026 | 24.17 | 24.18 | 24.18 | 24.3 | 24.1 | 983 |
| December 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0 |
| December 30, 2025 | 24 | 24.06 | 24.06 | 24.06 | 24 | 2 |
| December 29, 2025 | 23.98 | 23.92 | 23.92 | 23.98 | 23.8 | 5 |
| December 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 |
| December 23, 2025 | 23.95 | 23.82 | 23.82 | 23.96 | 23.82 | 7,798 |
| December 22, 2025 | 23.95 | 24.04 | 24.04 | 24.04 | 23.92 | 152 |
| December 19, 2025 | 23.59 | 23.75 | 23.75 | 23.78 | 23.56 | 5,718 |
| December 18, 2025 | 23.32 | 23.6 | 23.6 | 23.6 | 23.32 | 355 |
| December 17, 2025 | 23.81 | 23.45 | 23.45 | 23.81 | 23.45 | 2,343 |
| December 16, 2025 | 23.7 | 23.73 | 23.73 | 23.81 | 23.7 | 861 |
| December 15, 2025 | 24.27 | 24.16 | 24.16 | 24.33 | 24.04 | 828 |
| December 12, 2025 | 24.75 | 24.24 | 24.24 | 24.75 | 24.24 | 4,069 |
| December 11, 2025 | 24.51 | 24.49 | 24.49 | 24.52 | 24.47 | 6,344 |
| December 10, 2025 | 24.58 | 24.56 | 24.56 | 24.58 | 24.52 | 6,265 |
| December 09, 2025 | 24.53 | 24.62 | 24.62 | 24.62 | 24.53 | 2 |
| December 08, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0 |
| December 05, 2025 | 24.44 | 24.57 | 24.61 | 24.61 | 24.44 | 6 |
| December 04, 2025 | 24.15 | 24.34 | 24.34 | 24.34 | 24.15 | 7,567 |
| December 03, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.58 | 0 |
| December 02, 2025 | 23.59 | 23.54 | 23.54 | 23.62 | 23.54 | 956 |
| December 01, 2025 | 23.62 | 23.64 | 23.64 | 23.65 | 23.54 | 70 |
| November 28, 2025 | 23.9 | 23.74 | 23.74 | 23.9 | 23.74 | 778 |
| November 27, 2025 | 23.49 | 23.45 | 23.45 | 23.49 | 23.42 | 729 |
| November 26, 2025 | 23.31 | 23.4 | 23.4 | 23.4 | 23.31 | 0 |