80.00
-4.3(-5.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84.6 | 80 | 80 | 84.8 | 79.1 | 206,131 |
| February 19, 2026 | 85.3 | 84.3 | 84.3 | 85.7 | 82 | 78,788 |
| February 18, 2026 | 86.5 | 85.5 | 85.5 | 87.6 | 85.5 | 26,348 |
| February 17, 2026 | 87.6 | 86.4 | 86.4 | 87.6 | 84.8 | 22,266 |
| February 16, 2026 | 88.1 | 88.1 | 88.1 | 89.6 | 87.1 | 17,343 |
| February 13, 2026 | 82.8 | 87.4 | 87.4 | 87.7 | 82.8 | 29,815 |
| February 12, 2026 | 87 | 83.6 | 83.6 | 88 | 82.6 | 22,884 |
| February 11, 2026 | 86.1 | 87.9 | 87.9 | 88 | 85.4 | 32,376 |
| February 10, 2026 | 88.6 | 86.3 | 86 | 89 | 85.3 | 34,240 |
| February 09, 2026 | 82.8 | 87.8 | 87.8 | 88.1 | 81.7 | 30,396 |
| February 06, 2026 | 82.5 | 82.9 | 82.9 | 83.3 | 80.2 | 32,090 |
| February 05, 2026 | 84.4 | 82.3 | 82.3 | 86.4 | 81.9 | 29,979 |
| February 04, 2026 | 89 | 85 | 85 | 90.5 | 83.6 | 44,202 |
| February 03, 2026 | 92.6 | 89 | 89 | 93.8 | 87.6 | 17,269 |
| February 02, 2026 | 89.7 | 92.4 | 92.4 | 93.1 | 86.9 | 33,308 |
| January 30, 2026 | 91.9 | 90.3 | 90.3 | 93 | 90.1 | 26,600 |
| January 29, 2026 | 90.8 | 91.6 | 91.6 | 92.5 | 89.8 | 28,468 |
| January 28, 2026 | 95.7 | 90.8 | 90.8 | 96.2 | 88 | 86,400 |
| January 27, 2026 | 96.5 | 95.5 | 95.5 | 102.6 | 93.6 | 163,414 |
| January 26, 2026 | 91.7 | 94.5 | 94.5 | 96.9 | 90.6 | 164,173 |
| January 23, 2026 | 88.5 | 87.6 | 87.6 | 89.8 | 86.5 | 23,545 |
| January 22, 2026 | 85.5 | 88 | 88 | 88.8 | 84.4 | 41,537 |
| January 21, 2026 | 77.8 | 85.6 | 85.6 | 85.9 | 77.8 | 50,479 |
| January 20, 2026 | 79.7 | 78.2 | 78.2 | 79.7 | 75.7 | 34,206 |
| January 19, 2026 | 82.6 | 79.7 | 79.7 | 82.6 | 79.3 | 19,597 |
| January 16, 2026 | 80.4 | 82.7 | 82.7 | 83.3 | 80 | 16,544 |
| January 15, 2026 | 81.6 | 80.4 | 80.4 | 81.9 | 77.9 | 37,270 |
| January 14, 2026 | 84.9 | 81.6 | 81.6 | 85.2 | 81.2 | 21,225 |
| January 13, 2026 | 84.5 | 84.8 | 84.8 | 85.5 | 83.7 | 11,871 |
| January 12, 2026 | 83.1 | 84.7 | 84.7 | 86.6 | 83.1 | 32,125 |
| January 09, 2026 | 85.1 | 84.1 | 84.1 | 85.9 | 82.5 | 20,039 |
| January 08, 2026 | 87.9 | 85.5 | 85.5 | 90 | 83.6 | 83,022 |
| January 07, 2026 | 86.9 | 88 | 88 | 88.8 | 82.8 | 20,219 |
| January 06, 2026 | 88 | 87 | 87 | 88.2 | 85.2 | 13,691 |
| January 05, 2026 | 85.6 | 87.8 | 87.8 | 88.9 | 83.5 | 28,747 |
| January 02, 2026 | 82.8 | 84.6 | 84.6 | 85.4 | 82.2 | 23,275 |
| December 30, 2025 | 80.5 | 81.7 | 81.7 | 82.2 | 80.4 | 8,567 |
| December 29, 2025 | 80.5 | 80 | 80 | 81.6 | 79.1 | 14,611 |
| December 23, 2025 | 80.3 | 80.7 | 80.7 | 80.8 | 78.8 | 13,587 |
| December 22, 2025 | 82.1 | 80.9 | 80.9 | 82.7 | 79.8 | 25,837 |
| December 19, 2025 | 82 | 82.8 | 82.8 | 83.7 | 80 | 70,827 |
| December 18, 2025 | 77.1 | 82.4 | 82.4 | 82.5 | 77.1 | 18,949 |
| December 17, 2025 | 80.4 | 78.1 | 78.1 | 80.4 | 77.2 | 22,881 |
| December 16, 2025 | 80.9 | 80.2 | 80.2 | 80.9 | 79 | 10,895 |
| December 15, 2025 | 81.4 | 81.9 | 81.9 | 82 | 80 | 17,566 |
| December 12, 2025 | 83.4 | 81.1 | 81.1 | 84.2 | 80 | 31,388 |
| December 11, 2025 | 85.2 | 83.9 | 83.9 | 86 | 82.4 | 28,989 |
| December 10, 2025 | 86.2 | 85.7 | 85.7 | 87.6 | 84.6 | 22,893 |
| December 09, 2025 | 87.5 | 86.9 | 86.9 | 90.2 | 85.8 | 40,233 |
| December 08, 2025 | 84.4 | 88.8 | 88.8 | 89.6 | 84.2 | 35,255 |
| December 05, 2025 | 85.4 | 84.4 | 84.4 | 86.6 | 84.1 | 40,043 |
| December 04, 2025 | 79.1 | 85.3 | 85.3 | 85.6 | 78.9 | 62,476 |
| December 03, 2025 | 76.6 | 79.1 | 79.1 | 79.1 | 75.3 | 28,887 |
| December 02, 2025 | 76.7 | 76.7 | 76.7 | 76.8 | 74.4 | 41,548 |
| December 01, 2025 | 79 | 77 | 77 | 79.8 | 75.4 | 47,376 |
| November 28, 2025 | 80.5 | 80 | 80 | 81.2 | 79 | 21,252 |
| November 27, 2025 | 85.9 | 80.7 | 80.7 | 85.9 | 77.5 | 42,053 |
| November 26, 2025 | 82.5 | 84.7 | 84.7 | 84.9 | 81.5 | 23,042 |
| November 25, 2025 | 85.5 | 83.1 | 83.1 | 87.5 | 81.8 | 22,388 |
| November 24, 2025 | 86.5 | 86.2 | 86.2 | 86.8 | 84 | 39,646 |