24.45
-0.05(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.35 | 24.45 | 24.45 | 24.9 | 24.3 | 5,865 |
| February 19, 2026 | 24.55 | 24.5 | 24.5 | 24.7 | 24.25 | 3,443 |
| February 18, 2026 | 23.85 | 24.4 | 24.4 | 24.45 | 23.85 | 6,578 |
| February 17, 2026 | 23.85 | 23.8 | 23.8 | 23.9 | 23.4 | 8,876 |
| February 16, 2026 | 23.2 | 23.5 | 23.5 | 23.9 | 23.15 | 7,261 |
| February 13, 2026 | 23.45 | 23.05 | 23.05 | 23.45 | 22.85 | 11,651 |
| February 12, 2026 | 24.95 | 23.5 | 23.5 | 25.15 | 23.45 | 18,624 |
| February 11, 2026 | 25.15 | 24.95 | 24.95 | 25.5 | 24.9 | 22,875 |
| February 10, 2026 | 25.1 | 25.2 | 25.2 | 25.45 | 25 | 20,502 |
| February 09, 2026 | 25.5 | 25.1 | 25.1 | 25.7 | 25.1 | 18,778 |
| February 06, 2026 | 25.35 | 25.45 | 25.45 | 25.75 | 25.1 | 15,152 |
| February 05, 2026 | 24.5 | 25.55 | 25.55 | 25.65 | 24.5 | 48,942 |
| February 04, 2026 | 24.25 | 24.55 | 24.55 | 24.6 | 24 | 7,047 |
| February 03, 2026 | 23.55 | 24.3 | 24.3 | 24.7 | 23.55 | 44,650 |
| February 02, 2026 | 23 | 23.9 | 23.9 | 24 | 22.85 | 24,043 |
| January 30, 2026 | 23.05 | 23 | 23 | 23.45 | 22.85 | 11,384 |
| January 29, 2026 | 22.65 | 23.05 | 23.05 | 23.05 | 22.4 | 8,971 |
| January 28, 2026 | 22.35 | 22.65 | 22.65 | 22.95 | 22.35 | 5,352 |
| January 27, 2026 | 22.75 | 22.55 | 22.55 | 22.75 | 22.3 | 5,888 |
| January 26, 2026 | 22.9 | 22.7 | 22.7 | 23 | 22.2 | 7,746 |
| January 23, 2026 | 22.1 | 22.8 | 22.8 | 22.9 | 21.8 | 16,098 |
| January 22, 2026 | 21.55 | 21.95 | 21.95 | 22 | 21.4 | 8,475 |
| January 21, 2026 | 21.1 | 21.35 | 21.35 | 21.35 | 20.55 | 6,648 |
| January 20, 2026 | 21.65 | 21.05 | 21.05 | 21.65 | 20.85 | 9,022 |
| January 19, 2026 | 21.65 | 21.6 | 21.6 | 21.8 | 21.5 | 2,495 |
| January 16, 2026 | 21.4 | 21.85 | 21.85 | 22 | 21.35 | 9,962 |
| January 15, 2026 | 21.3 | 21.35 | 21.35 | 21.4 | 21.15 | 582 |
| January 14, 2026 | 21.3 | 21.2 | 21.2 | 21.7 | 20.9 | 9,850 |
| January 13, 2026 | 20.75 | 21.4 | 21.4 | 22.15 | 20.75 | 25,924 |
| January 12, 2026 | 20.65 | 20.8 | 20.8 | 21.05 | 20.45 | 8,395 |
| January 09, 2026 | 20.45 | 20.65 | 20.65 | 20.75 | 20.15 | 6,498 |
| January 08, 2026 | 21.05 | 20.2 | 20.2 | 21.05 | 20.2 | 34,622 |
| January 07, 2026 | 20.9 | 20.65 | 20.65 | 20.9 | 20.5 | 4,724 |
| January 06, 2026 | 20.9 | 20.55 | 20.55 | 20.9 | 20.2 | 7,004 |
| January 05, 2026 | 20.95 | 20.6 | 20.6 | 21.3 | 20.35 | 20,569 |
| January 02, 2026 | 21.25 | 21 | 21 | 21.25 | 20.9 | 7,428 |
| December 30, 2025 | 20.85 | 21.1 | 21.1 | 21.4 | 20.85 | 8,006 |
| December 29, 2025 | 20.7 | 21.4 | 21.4 | 21.4 | 20.7 | 7,661 |
| December 23, 2025 | 20.5 | 20.75 | 20.75 | 20.8 | 20.5 | 5,320 |
| December 22, 2025 | 20.7 | 20.2 | 20.2 | 20.75 | 20.2 | 13,313 |
| December 19, 2025 | 20.7 | 20.65 | 20.65 | 21 | 20.6 | 7,447 |
| December 18, 2025 | 20.6 | 20.8 | 20.8 | 21 | 20.6 | 4,692 |
| December 17, 2025 | 20.6 | 20.9 | 20.9 | 21.05 | 20.6 | 12,568 |
| December 16, 2025 | 21 | 21 | 21 | 21.35 | 20.9 | 8,874 |
| December 15, 2025 | 21.25 | 21 | 21 | 21.35 | 20.9 | 22,193 |
| December 12, 2025 | 21.7 | 21.3 | 21.3 | 21.9 | 21.3 | 2,457 |
| December 11, 2025 | 21.5 | 21.8 | 21.8 | 22.15 | 21.45 | 6,581 |
| December 10, 2025 | 22.1 | 21.65 | 21.65 | 22.6 | 21.65 | 26,108 |
| December 09, 2025 | 22.3 | 22.2 | 22.2 | 22.35 | 22.15 | 14,171 |
| December 08, 2025 | 22.55 | 22.2 | 22.2 | 22.55 | 22.2 | 5,653 |
| December 05, 2025 | 21.45 | 22.3 | 22.3 | 22.6 | 21.45 | 12,522 |
| December 04, 2025 | 21.4 | 21.45 | 21.6 | 21.65 | 21.05 | 10,333 |
| December 03, 2025 | 21.5 | 21 | 21 | 21.7 | 20.9 | 17,363 |
| December 02, 2025 | 21.65 | 21.35 | 21.35 | 22 | 21.25 | 13,832 |
| December 01, 2025 | 21.65 | 21.3 | 21.3 | 21.65 | 20.95 | 6,875 |
| November 28, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21 | 4,075 |
| November 27, 2025 | 21.6 | 21.6 | 21.6 | 21.8 | 21.35 | 4,928 |
| November 26, 2025 | 20.85 | 21.55 | 21.55 | 21.55 | 20.7 | 17,442 |
| November 25, 2025 | 20.4 | 20.6 | 20.6 | 20.95 | 19.88 | 17,106 |
| November 24, 2025 | 20.2 | 20.25 | 20.25 | 20.55 | 20.15 | 9,869 |