19.10
+0.25(+1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.7 | 19.1 | 19.1 | 19.2 | 18.7 | 1,737 |
| February 19, 2026 | 18.95 | 18.85 | 18.85 | 18.95 | 18.5 | 3,966 |
| February 18, 2026 | 19.35 | 19.1 | 19.1 | 19.35 | 18.9 | 2,282 |
| February 17, 2026 | 18.55 | 19.2 | 19.2 | 19.2 | 18.55 | 1,090 |
| February 16, 2026 | 19.1 | 18.65 | 18.65 | 19.1 | 18.55 | 3,936 |
| February 13, 2026 | 19.4 | 19.4 | 19.4 | 19.45 | 19.25 | 1,501 |
| February 12, 2026 | 19.3 | 19.35 | 19.35 | 19.35 | 19.15 | 5,441 |
| February 11, 2026 | 19.25 | 19.15 | 19.15 | 19.35 | 18.95 | 5,176 |
| February 10, 2026 | 18.95 | 19.15 | 19.15 | 19.65 | 18.95 | 19,524 |
| February 09, 2026 | 18.75 | 18.9 | 18.9 | 18.9 | 18.5 | 7,741 |
| February 06, 2026 | 18.75 | 18.7 | 18.7 | 18.9 | 18.6 | 13,556 |
| February 05, 2026 | 18.35 | 18.75 | 18.75 | 18.75 | 18.3 | 8,200 |
| February 04, 2026 | 18.15 | 18.25 | 18.25 | 18.5 | 18 | 11,918 |
| February 03, 2026 | 18.15 | 18.35 | 18.35 | 18.4 | 18.05 | 13,022 |
| February 02, 2026 | 18.05 | 17.95 | 17.95 | 18.25 | 17.8 | 19,714 |
| January 30, 2026 | 17.5 | 18 | 18 | 18 | 17.3 | 11,282 |
| January 29, 2026 | 16.9 | 17.3 | 17.3 | 17.3 | 16.9 | 10,623 |
| January 28, 2026 | 17.25 | 17 | 17 | 17.25 | 16.9 | 14,925 |
| January 27, 2026 | 17.2 | 17.45 | 17.45 | 17.45 | 17.1 | 1,626 |
| January 26, 2026 | 17.4 | 17.1 | 17.1 | 17.45 | 17.1 | 6,921 |
| January 23, 2026 | 17.65 | 17.55 | 17.55 | 17.65 | 17.1 | 4,904 |
| January 22, 2026 | 17.25 | 17.5 | 17.5 | 17.6 | 17.25 | 3,962 |
| January 21, 2026 | 17.1 | 17.05 | 17.05 | 17.45 | 16.9 | 6,465 |
| January 20, 2026 | 17.2 | 17.25 | 17.25 | 17.25 | 17.05 | 2,563 |
| January 19, 2026 | 17.1 | 17.4 | 17.4 | 17.4 | 17.1 | 3,062 |
| January 16, 2026 | 17.55 | 16.9 | 16.9 | 17.55 | 16.85 | 3,216 |
| January 15, 2026 | 17.85 | 17.6 | 17.6 | 17.85 | 17.6 | 10,413 |
| January 14, 2026 | 17.6 | 17.75 | 17.75 | 17.85 | 17.5 | 3,914 |
| January 13, 2026 | 17.8 | 17.8 | 17.8 | 17.95 | 17.5 | 8,418 |
| January 12, 2026 | 17.05 | 17.7 | 17.7 | 17.7 | 16.95 | 19,042 |
| January 09, 2026 | 16.7 | 16.95 | 16.95 | 17 | 16.7 | 2,738 |
| January 08, 2026 | 16.75 | 16.75 | 16.75 | 16.95 | 16.75 | 2,969 |
| January 07, 2026 | 16.65 | 16.65 | 16.65 | 16.85 | 16.4 | 8,305 |
| January 06, 2026 | 16.45 | 16.6 | 16.6 | 16.7 | 16.25 | 7,694 |
| January 05, 2026 | 16.75 | 16.7 | 16.7 | 16.95 | 16.6 | 4,147 |
| January 02, 2026 | 16.3 | 16.85 | 16.85 | 16.95 | 16.1 | 2,521 |
| December 30, 2025 | 16.4 | 16.45 | 16.45 | 16.45 | 16.3 | 2,290 |
| December 29, 2025 | 16.15 | 16.45 | 16.45 | 16.45 | 16.15 | 4,915 |
| December 23, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 16.05 | 4,324 |
| December 22, 2025 | 16.3 | 16.25 | 16.25 | 16.4 | 16.2 | 4,136 |
| December 19, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.2 | 867 |
| December 18, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16 | 5,618 |
| December 17, 2025 | 16.15 | 16.05 | 16.05 | 16.25 | 16.05 | 4,666 |
| December 16, 2025 | 16.1 | 16.35 | 16.35 | 16.4 | 16.1 | 7,076 |
| December 15, 2025 | 16.1 | 16.15 | 16.15 | 16.3 | 16.05 | 4,836 |
| December 12, 2025 | 16.05 | 16.1 | 16.1 | 16.25 | 16.05 | 867 |
| December 11, 2025 | 16.25 | 16.1 | 16.1 | 16.4 | 15.95 | 7,462 |
| December 10, 2025 | 16.1 | 16.5 | 16.5 | 16.5 | 16.1 | 677 |
| December 09, 2025 | 16.25 | 16.3 | 16.3 | 16.3 | 16 | 2,185 |
| December 08, 2025 | 16.05 | 16.2 | 16.2 | 16.2 | 16 | 4,725 |
| December 05, 2025 | 16 | 16.05 | 16.05 | 16.2 | 15.95 | 3,960 |
| December 04, 2025 | 16.05 | 16 | 16 | 16.15 | 16 | 3,246 |
| December 03, 2025 | 16.2 | 16 | 16 | 16.4 | 15.9 | 9,743 |
| December 02, 2025 | 16.35 | 16.25 | 16.25 | 16.45 | 16.2 | 5,457 |
| December 01, 2025 | 16.2 | 16.45 | 16.45 | 16.55 | 16.1 | 7,541 |
| November 28, 2025 | 15.9 | 16.2 | 16.2 | 16.2 | 15.8 | 1,930 |
| November 27, 2025 | 15.7 | 15.65 | 15.65 | 15.9 | 15.65 | 4,305 |
| November 26, 2025 | 15.7 | 15.7 | 15.7 | 15.9 | 15.7 | 1,262 |
| November 25, 2025 | 15.6 | 15.75 | 15.75 | 15.8 | 15.55 | 2,486 |
| November 24, 2025 | 15.7 | 15.6 | 15.6 | 15.85 | 15.5 | 1,772 |