25.79
-0.013(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.81 | 25.79 | 25.79 | 25.84 | 25.77 | 4,985 |
| February 19, 2026 | 25.77 | 25.8 | 25.8 | 25.8 | 25.77 | 23,525 |
| February 18, 2026 | 25.81 | 25.81 | 25.81 | 25.83 | 25.81 | 992 |
| February 17, 2026 | 25.87 | 25.84 | 25.84 | 25.88 | 25.84 | 4,432 |
| February 16, 2026 | 25.83 | 25.86 | 25.86 | 25.89 | 25.82 | 6,896 |
| February 13, 2026 | 25.74 | 25.82 | 25.82 | 25.82 | 25.73 | 1,655 |
| February 12, 2026 | 25.66 | 25.73 | 25.73 | 25.73 | 25.65 | 5,175 |
| February 11, 2026 | 25.7 | 25.67 | 25.67 | 25.72 | 25.63 | 15,780 |
| February 10, 2026 | 25.63 | 25.71 | 25.71 | 25.71 | 25.63 | 7,356 |
| February 09, 2026 | 25.57 | 25.6 | 25.6 | 25.6 | 25.55 | 3,023 |
| February 06, 2026 | 25.62 | 25.58 | 25.58 | 25.62 | 25.58 | 29,221 |
| February 05, 2026 | 25.51 | 25.58 | 25.58 | 25.58 | 25.49 | 43,653 |
| February 04, 2026 | 25.49 | 25.49 | 25.49 | 25.51 | 25.48 | 9,885 |
| February 03, 2026 | 25.5 | 25.49 | 25.49 | 25.5 | 25.46 | 62,894 |
| February 02, 2026 | 25.56 | 25.5 | 25.5 | 25.73 | 25.49 | 4,224 |
| January 30, 2026 | 25.47 | 25.53 | 25.53 | 25.53 | 25.47 | 1,899 |
| January 29, 2026 | 25.5 | 25.56 | 25.56 | 25.56 | 25.5 | 15,636 |
| January 28, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.51 | 5,999 |
| January 27, 2026 | 25.56 | 25.58 | 25.58 | 25.58 | 25.54 | 10,776 |
| January 26, 2026 | 25.59 | 25.57 | 25.57 | 25.59 | 25.55 | 24,436 |
| January 23, 2026 | 25.52 | 25.54 | 25.54 | 25.54 | 25.51 | 16,014 |
| January 22, 2026 | 25.52 | 25.49 | 25.49 | 25.52 | 25.48 | 1,282 |
| January 21, 2026 | 25.46 | 25.47 | 25.47 | 25.48 | 25.45 | 5,940 |
| January 20, 2026 | 25.45 | 25.48 | 25.48 | 25.48 | 25.43 | 23,064 |
| January 19, 2026 | 25.54 | 25.47 | 25.47 | 25.55 | 25.42 | 4,646 |
| January 16, 2026 | 25.58 | 25.56 | 25.56 | 25.61 | 25.53 | 7,122 |
| January 15, 2026 | 25.61 | 25.61 | 25.61 | 25.64 | 25.61 | 1,191 |
| January 14, 2026 | 25.56 | 25.64 | 25.64 | 25.64 | 25.56 | 37,267 |
| January 13, 2026 | 25.54 | 25.6 | 25.6 | 25.6 | 25.54 | 18,636 |
| January 12, 2026 | 25.55 | 25.57 | 25.57 | 25.57 | 25.53 | 13,824 |
| January 09, 2026 | 25.55 | 25.57 | 25.57 | 25.58 | 25.55 | 9,267 |
| January 08, 2026 | 25.64 | 25.59 | 25.59 | 25.64 | 25.57 | 12,917 |
| January 07, 2026 | 25.58 | 25.62 | 25.62 | 25.63 | 25.58 | 41,562 |
| January 06, 2026 | 25.55 | 25.56 | 25.56 | 25.58 | 25.55 | 20,040 |
| January 05, 2026 | 25.57 | 25.59 | 25.59 | 25.73 | 25.55 | 13,706 |
| January 02, 2026 | 25.59 | 25.55 | 25.55 | 25.59 | 25.54 | 10,260 |
| December 30, 2025 | 25.62 | 25.59 | 25.59 | 25.63 | 25.58 | 7,623 |
| December 29, 2025 | 25.66 | 25.62 | 25.62 | 25.66 | 25.6 | 4,740 |
| December 23, 2025 | 25.57 | 25.56 | 25.56 | 25.63 | 25.52 | 5,645 |
| December 22, 2025 | 25.54 | 25.57 | 25.57 | 25.57 | 25.54 | 7,911 |
| December 19, 2025 | 25.48 | 25.59 | 25.59 | 25.69 | 25.48 | 5,897 |
| December 18, 2025 | 25.58 | 25.62 | 25.62 | 25.62 | 25.58 | 1,878 |
| December 17, 2025 | 25.56 | 25.56 | 25.56 | 25.57 | 25.53 | 1,964 |
| December 16, 2025 | 25.54 | 25.55 | 25.55 | 25.55 | 25.52 | 1,492 |
| December 15, 2025 | 25.53 | 25.54 | 25.54 | 25.56 | 25.52 | 3,377 |
| December 12, 2025 | 25.54 | 25.5 | 25.5 | 25.55 | 25.49 | 1,172 |
| December 11, 2025 | 25.56 | 25.62 | 25.62 | 25.62 | 25.56 | 8,945 |
| December 10, 2025 | 25.49 | 25.53 | 25.53 | 25.53 | 25.47 | 3,612 |
| December 09, 2025 | 25.56 | 25.52 | 25.52 | 25.56 | 25.5 | 6,999 |
| December 08, 2025 | 25.54 | 25.49 | 25.49 | 25.55 | 25.48 | 5,621 |
| December 05, 2025 | 25.6 | 25.55 | 25.55 | 25.61 | 25.55 | 3,468 |
| December 04, 2025 | 25.62 | 25.62 | 25.62 | 25.63 | 25.61 | 9,974 |
| December 03, 2025 | 25.65 | 25.64 | 25.64 | 25.66 | 25.64 | 8,207 |
| December 02, 2025 | 25.64 | 25.62 | 25.62 | 25.64 | 25.59 | 2,358 |
| December 01, 2025 | 25.66 | 25.6 | 25.6 | 25.69 | 25.6 | 33,979 |
| November 28, 2025 | 25.74 | 25.72 | 25.72 | 25.74 | 25.7 | 13,949 |
| November 27, 2025 | 25.74 | 25.74 | 25.74 | 25.75 | 25.71 | 3,217 |
| November 26, 2025 | 25.77 | 25.76 | 25.76 | 25.77 | 25.68 | 22,752 |
| November 25, 2025 | 25.68 | 25.73 | 25.73 | 25.74 | 25.68 | 4,636 |
| November 24, 2025 | 25.66 | 25.68 | 25.68 | 25.69 | 25.65 | 5,630 |