80.00
-5.3(-6.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 84.5 | 80 | 80 | 84.5 | 79.5 | 206,131 |
| February 19, 2026 | 85.7 | 82.6 | 82.6 | 85.7 | 81.8 | 20 |
| February 18, 2026 | 86.2 | 85.5 | 85.5 | 86.2 | 85.5 | 26,348 |
| February 17, 2026 | 87.5 | 85.7 | 85.7 | 87.5 | 85.7 | 22,266 |
| February 16, 2026 | 88.1 | 88.1 | 88.1 | 89.6 | 87.1 | 17,343 |
| February 13, 2026 | 82.9 | 86 | 86 | 86 | 82.9 | 29,815 |
| February 12, 2026 | 88.5 | 83.2 | 83.2 | 89.4 | 82.8 | 22,884 |
| February 11, 2026 | 86 | 86 | 86 | 86 | 86 | 160 |
| February 10, 2026 | 87.4 | 87.4 | 86.3 | 87.4 | 87.4 | 34,240 |
| February 09, 2026 | 83.5 | 87.5 | 87.5 | 88 | 81.3 | 30,396 |
| February 06, 2026 | 82.6 | 82.9 | 82.9 | 82.9 | 81.1 | 530 |
| February 05, 2026 | 83.9 | 83.9 | 82.9 | 83.9 | 83.9 | 29,979 |
| February 04, 2026 | 90.3 | 83.6 | 83.6 | 90.7 | 83.6 | 31,510 |
| February 03, 2026 | 93.4 | 90.7 | 90.7 | 93.4 | 90 | 17,269 |
| February 02, 2026 | 88.6 | 92.5 | 92.5 | 93 | 87.1 | 33,308 |
| January 30, 2026 | 92.3 | 90.4 | 90.4 | 92.9 | 90.1 | 32,875 |
| January 29, 2026 | 91.6 | 91.5 | 91.5 | 92.2 | 89.6 | 28,468 |
| January 28, 2026 | 97.4 | 90.5 | 90.5 | 97.5 | 87.9 | 86,400 |
| January 27, 2026 | 98.7 | 95.3 | 95.3 | 103 | 93.9 | 157,844 |
| January 26, 2026 | 90.1 | 95.2 | 95.2 | 96.9 | 89.9 | 164,173 |
| January 23, 2026 | 89.6 | 88.7 | 88.7 | 90 | 86.9 | 23,545 |
| January 22, 2026 | 85.5 | 87.9 | 87.9 | 88.9 | 84.3 | 41,604 |
| January 21, 2026 | 78.2 | 84.8 | 84.8 | 84.8 | 77.6 | 50,485 |
| January 20, 2026 | 79.7 | 77.1 | 78.2 | 79.7 | 75.9 | 34,206 |
| January 19, 2026 | 81.7 | 80.4 | 80.4 | 81.7 | 79.6 | 19,597 |
| January 16, 2026 | 80.7 | 82.7 | 82.7 | 82.7 | 79.9 | 16,544 |
| January 15, 2026 | 81.7 | 80.7 | 80.7 | 81.7 | 78 | 37,270 |
| January 14, 2026 | 85.5 | 81.3 | 81.3 | 85.5 | 80.8 | 291 |
| January 13, 2026 | 85.4 | 85.2 | 85.2 | 85.7 | 83.7 | 11,871 |
| January 12, 2026 | 84.1 | 84.2 | 84.9 | 87.6 | 84.1 | 32,125 |
| January 09, 2026 | 86 | 85.2 | 85.2 | 86.3 | 82.6 | 20,039 |
| January 08, 2026 | 89.9 | 85.7 | 85.7 | 90.3 | 83.3 | 83,022 |
| January 07, 2026 | 85.5 | 87.9 | 87.9 | 88.3 | 82.8 | 20,219 |
| January 06, 2026 | 87.8 | 86.9 | 86.9 | 87.8 | 85.3 | 13,691 |
| January 05, 2026 | 84.7 | 87.3 | 87.7 | 88.8 | 84.1 | 28,747 |
| January 02, 2026 | 82 | 84.7 | 84.7 | 84.8 | 81.6 | 23,275 |
| December 30, 2025 | 80.9 | 81.6 | 81.6 | 82.2 | 80.8 | 8,567 |
| December 29, 2025 | 80.5 | 80 | 80 | 81.2 | 78.9 | 14,611 |
| December 23, 2025 | 80.4 | 81 | 81 | 81 | 78.6 | 13,587 |
| December 22, 2025 | 82.5 | 81.3 | 81.3 | 82.6 | 79.9 | 25,837 |
| December 19, 2025 | 82.6 | 83 | 83 | 83 | 79.9 | 70,827 |
| December 18, 2025 | 77.5 | 82.5 | 82.5 | 82.5 | 77 | 18,949 |
| December 17, 2025 | 79.6 | 77.7 | 77.7 | 80.6 | 77.7 | 22,881 |
| December 16, 2025 | 79.8 | 80.1 | 80.1 | 80.5 | 78.9 | 18,976 |
| December 15, 2025 | 80.9 | 81.5 | 81.6 | 81.5 | 80.9 | 17,566 |
| December 12, 2025 | 83.2 | 80.4 | 80.4 | 83.8 | 80.3 | 31,388 |
| December 11, 2025 | 85.4 | 83.2 | 83.2 | 85.6 | 82.3 | 28,989 |
| December 10, 2025 | 87.5 | 85.2 | 85.2 | 88 | 84.7 | 22,893 |
| December 09, 2025 | 87.5 | 89 | 86.8 | 89.6 | 87.5 | 40,233 |
| December 08, 2025 | 86.1 | 87.6 | 87.6 | 90 | 85.2 | 35,360 |
| December 05, 2025 | 85.1 | 84.2 | 84.2 | 86.7 | 84.2 | 40,043 |
| December 04, 2025 | 79.6 | 84.8 | 84.8 | 84.8 | 79 | 62,476 |
| December 03, 2025 | 76.6 | 79.1 | 79.1 | 79.1 | 75.3 | 28,887 |
| December 02, 2025 | 76.5 | 76.6 | 76.6 | 76.6 | 74.6 | 1,170 |
| December 01, 2025 | 79.2 | 76.4 | 76.4 | 79.2 | 75.8 | 47,376 |
| November 28, 2025 | 81.1 | 79.7 | 79.7 | 81.1 | 79.6 | 21,252 |
| November 27, 2025 | 84.4 | 80.6 | 80.7 | 84.4 | 77.8 | 42,053 |
| November 26, 2025 | 84.9 | 83.7 | 83.7 | 84.9 | 81.5 | 23,042 |
| November 25, 2025 | 86.7 | 82.6 | 82.6 | 87.1 | 81.9 | 22,388 |
| November 24, 2025 | 86.5 | 85 | 86.3 | 86.5 | 85 | 39,646 |