25.02
-0.32(-1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.3 | 25.02 | 25.02 | 25.74 | 24.5 | 68,660 |
| February 19, 2026 | 24.88 | 25.34 | 25.34 | 25.52 | 24.58 | 37,524 |
| February 18, 2026 | 24.86 | 25.06 | 25.06 | 25.1 | 24.14 | 53,282 |
| February 17, 2026 | 24.08 | 25.04 | 25.04 | 25.1 | 23.58 | 79,715 |
| February 16, 2026 | 24.38 | 24.06 | 24.06 | 24.56 | 23.68 | 42,464 |
| February 13, 2026 | 23.26 | 24.34 | 24.34 | 25.12 | 23.16 | 147,861 |
| February 12, 2026 | 22.5 | 22.66 | 22.66 | 23.34 | 22.4 | 118,045 |
| February 11, 2026 | 22.42 | 22.34 | 22.34 | 23.08 | 22.34 | 72,317 |
| February 10, 2026 | 21.64 | 22.7 | 22.7 | 22.78 | 21.48 | 114,713 |
| February 09, 2026 | 20.94 | 21.5 | 21.5 | 21.8 | 20.88 | 96,871 |
| February 06, 2026 | 19.67 | 20.76 | 20.76 | 20.84 | 19.67 | 89,112 |
| February 05, 2026 | 20.54 | 19.84 | 19.84 | 20.56 | 19.84 | 206,406 |
| February 04, 2026 | 22.58 | 21.3 | 21.3 | 22.82 | 20.54 | 441,698 |
| February 03, 2026 | 26.3 | 25.04 | 25.04 | 26.42 | 24.7 | 48,743 |
| February 02, 2026 | 26.12 | 26.22 | 26.22 | 26.48 | 25.72 | 45,196 |
| January 30, 2026 | 27 | 26.58 | 26.58 | 27.2 | 26.58 | 27,245 |
| January 29, 2026 | 27 | 26.98 | 26.98 | 27.48 | 26.2 | 52,093 |
| January 28, 2026 | 29.58 | 27.62 | 27.62 | 29.9 | 27.6 | 79,528 |
| January 27, 2026 | 28.56 | 28.6 | 28.6 | 28.76 | 28.3 | 40,788 |
| January 26, 2026 | 27.92 | 28.32 | 28.32 | 28.38 | 27.5 | 54,348 |
| January 23, 2026 | 27.98 | 27.98 | 27.98 | 28.42 | 27.46 | 43,391 |
| January 22, 2026 | 27.9 | 28.06 | 28.06 | 28.84 | 27.64 | 57,798 |
| January 21, 2026 | 27.4 | 27.48 | 27.48 | 27.9 | 26.92 | 31,422 |
| January 20, 2026 | 27.4 | 27.76 | 27.76 | 28.26 | 26.8 | 35,518 |
| January 19, 2026 | 28.18 | 27.68 | 27.68 | 28.3 | 27.62 | 56,664 |
| January 16, 2026 | 28.5 | 28.84 | 28.84 | 29.28 | 28.38 | 47,425 |
| January 15, 2026 | 26.74 | 28.8 | 28.74 | 29 | 26.74 | 124,496 |
| January 14, 2026 | 26.8 | 26.56 | 26.56 | 26.82 | 26.08 | 38,409 |
| January 13, 2026 | 27.18 | 26.98 | 26.98 | 27.92 | 26.62 | 84,816 |
| January 12, 2026 | 25.64 | 26 | 26 | 26.26 | 25.1 | 41,152 |
| January 09, 2026 | 25.2 | 25.32 | 25.32 | 25.52 | 24.78 | 60,975 |
| January 08, 2026 | 25.36 | 24.64 | 24.64 | 26.64 | 24.64 | 85,857 |
| January 07, 2026 | 24.36 | 24.1 | 24.1 | 24.36 | 23.74 | 45,071 |
| January 06, 2026 | 24.32 | 24.12 | 24.12 | 24.42 | 23.68 | 41,360 |
| January 05, 2026 | 23.7 | 24.18 | 24.18 | 24.46 | 23.66 | 86,165 |
| January 02, 2026 | 22.84 | 23.7 | 23.7 | 23.84 | 22.12 | 99,680 |
| December 30, 2025 | 22.68 | 22.8 | 22.8 | 23.12 | 22.66 | 60,640 |
| December 29, 2025 | 22.48 | 22.84 | 22.84 | 22.88 | 22.22 | 27,851 |
| December 23, 2025 | 22.02 | 22.42 | 22.42 | 22.52 | 21.98 | 39,939 |
| December 22, 2025 | 22.16 | 22.08 | 22.08 | 22.62 | 21.94 | 67,453 |
| December 19, 2025 | 23.32 | 21.8 | 21.8 | 23.38 | 21.54 | 178,975 |
| December 18, 2025 | 23 | 23.28 | 23.28 | 23.32 | 23 | 38,223 |
| December 17, 2025 | 22.6 | 23.16 | 23.16 | 23.64 | 22.6 | 75,523 |
| December 16, 2025 | 22.58 | 22.58 | 22.58 | 23.2 | 22.52 | 27,747 |
| December 15, 2025 | 22.5 | 22.7 | 22.7 | 22.84 | 22.38 | 58,781 |
| December 12, 2025 | 22.76 | 22.4 | 22.4 | 22.88 | 22.24 | 45,139 |
| December 11, 2025 | 22.42 | 22.6 | 22.6 | 22.84 | 22.4 | 25,033 |
| December 10, 2025 | 22.4 | 22.52 | 22.52 | 22.66 | 22.3 | 23,960 |
| December 09, 2025 | 23.18 | 22.4 | 22.4 | 23.24 | 22.4 | 46,877 |
| December 08, 2025 | 23.08 | 23.04 | 23.04 | 23.32 | 22.88 | 59,229 |
| December 05, 2025 | 22.98 | 23.06 | 23.06 | 23.34 | 22.8 | 50,883 |
| December 04, 2025 | 22.4 | 22.92 | 22.92 | 22.98 | 22.38 | 53,316 |
| December 03, 2025 | 22.3 | 22.2 | 22.2 | 22.72 | 21.82 | 64,004 |
| December 02, 2025 | 22.4 | 22.18 | 22.18 | 22.94 | 22.08 | 62,447 |
| December 01, 2025 | 22.02 | 22.44 | 22.44 | 23.42 | 21.66 | 178,739 |
| November 28, 2025 | 21.96 | 22.08 | 22.08 | 22.24 | 21.72 | 56,564 |
| November 27, 2025 | 21.5 | 21.8 | 21.8 | 21.98 | 21.26 | 41,744 |
| November 26, 2025 | 21.02 | 21.44 | 21.44 | 21.54 | 20.82 | 47,875 |
| November 25, 2025 | 21.14 | 20.84 | 20.84 | 21.34 | 20.74 | 106,746 |
| November 24, 2025 | 20.78 | 21.08 | 21.08 | 21.18 | 20.78 | 45,801 |