79.50
+1.25(+1.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.15 | 79.5 | 79.5 | 80.35 | 78.35 | 68,117 |
| February 19, 2026 | 82.4 | 78.25 | 78.25 | 82.4 | 78 | 55,482 |
| February 18, 2026 | 80.4 | 81 | 81 | 81 | 77.85 | 73,773 |
| February 17, 2026 | 80.95 | 79.95 | 79.95 | 80.95 | 78.8 | 57,076 |
| February 16, 2026 | 80.15 | 79.95 | 79.95 | 80.95 | 78.85 | 71,777 |
| February 13, 2026 | 80.4 | 80.6 | 80.6 | 80.8 | 78.95 | 106,656 |
| February 12, 2026 | 84 | 80.75 | 80.75 | 84.35 | 80.25 | 153,905 |
| February 11, 2026 | 83.5 | 83.9 | 83.9 | 85.45 | 82.1 | 235,305 |
| February 10, 2026 | 79.2 | 78.75 | 78.75 | 80.4 | 77.45 | 192,604 |
| February 09, 2026 | 75.3 | 76.2 | 76.2 | 76.25 | 73.65 | 68,478 |
| February 06, 2026 | 77 | 75.15 | 75.15 | 77.1 | 74.55 | 92,017 |
| February 05, 2026 | 76.95 | 76.9 | 76.9 | 77.7 | 74.7 | 162,557 |
| February 04, 2026 | 69.85 | 76.95 | 76.95 | 76.95 | 69.85 | 324,311 |
| February 03, 2026 | 68.6 | 69.05 | 69.05 | 69.7 | 68.2 | 59,349 |
| February 02, 2026 | 68 | 69.1 | 69.1 | 69.6 | 66.4 | 65,830 |
| January 30, 2026 | 67.2 | 68.65 | 68.65 | 69 | 67 | 64,321 |
| January 29, 2026 | 69.5 | 67.5 | 67.5 | 69.9 | 67.25 | 98,983 |
| January 28, 2026 | 72 | 68.85 | 68.85 | 74.7 | 67.5 | 189,408 |
| January 27, 2026 | 74 | 71.7 | 71.7 | 74.2 | 71.7 | 64,904 |
| January 26, 2026 | 72.35 | 73.8 | 73.8 | 73.95 | 71.8 | 50,315 |
| January 23, 2026 | 72.1 | 72.95 | 72.95 | 73.35 | 71.8 | 103,333 |
| January 22, 2026 | 71.55 | 72.65 | 72.65 | 73.5 | 71.5 | 158,512 |
| January 21, 2026 | 67.45 | 70.55 | 70.55 | 71.15 | 66.95 | 173,453 |
| January 20, 2026 | 67.4 | 66.85 | 66.85 | 67.75 | 65.65 | 105,920 |
| January 19, 2026 | 70 | 68.05 | 68.05 | 70 | 66.85 | 141,730 |
| January 16, 2026 | 73.4 | 70.9 | 70.9 | 73.5 | 70.9 | 99,530 |
| January 15, 2026 | 73.5 | 73.4 | 73.4 | 74.4 | 72.55 | 70,193 |
| January 14, 2026 | 73.25 | 72.9 | 72.9 | 73.55 | 71.4 | 111,258 |
| January 13, 2026 | 70.7 | 72.95 | 72.95 | 73.9 | 70.45 | 150,276 |
| January 12, 2026 | 70.95 | 70.65 | 70.65 | 71.05 | 69.65 | 47,670 |
| January 09, 2026 | 69.75 | 70.75 | 70.75 | 70.85 | 69.2 | 82,781 |
| January 08, 2026 | 70.15 | 69.05 | 69.05 | 70.15 | 67.9 | 64,671 |
| January 07, 2026 | 71.65 | 69.7 | 70 | 71.65 | 69.35 | 66,886 |
| January 06, 2026 | 69.95 | 71.45 | 71.45 | 71.6 | 69.5 | 90,733 |
| January 05, 2026 | 71.8 | 70.5 | 70.5 | 73 | 69.55 | 74,988 |
| January 02, 2026 | 69.65 | 71.1 | 71.1 | 71.8 | 69.65 | 88,522 |
| December 30, 2025 | 68.1 | 69.35 | 69.35 | 69.35 | 67.75 | 47,772 |
| December 29, 2025 | 66.5 | 68.4 | 68.4 | 68.5 | 66.5 | 62,729 |
| December 23, 2025 | 67 | 66.6 | 66.6 | 68.2 | 66.6 | 70,515 |
| December 22, 2025 | 67.8 | 67.4 | 67.4 | 68.2 | 66.45 | 61,895 |
| December 19, 2025 | 67.8 | 67.8 | 67.8 | 68.9 | 67.5 | 132,180 |
| December 18, 2025 | 67.5 | 68.45 | 68.45 | 68.7 | 66.3 | 107,068 |
| December 17, 2025 | 68.65 | 67.45 | 67.45 | 68.7 | 67.35 | 75,051 |
| December 16, 2025 | 67.9 | 68.75 | 68.75 | 70.1 | 67.85 | 70,871 |
| December 15, 2025 | 70.05 | 67.75 | 67.75 | 70.95 | 67.75 | 78,314 |
| December 12, 2025 | 66.8 | 69.75 | 69.75 | 70.25 | 66.8 | 96,938 |
| December 11, 2025 | 66.55 | 66.9 | 66.9 | 67.6 | 65.25 | 88,857 |
| December 10, 2025 | 67.5 | 66.5 | 66.5 | 68.6 | 66.5 | 96,343 |
| December 09, 2025 | 66.05 | 67.65 | 67.65 | 68 | 66.05 | 63,152 |
| December 08, 2025 | 67.45 | 66.65 | 66.65 | 67.5 | 66.2 | 72,070 |
| December 05, 2025 | 66.45 | 67.2 | 67.2 | 67.75 | 66.45 | 67,526 |
| December 04, 2025 | 66 | 66.4 | 66.4 | 66.65 | 65.25 | 81,502 |
| December 03, 2025 | 65 | 65.45 | 65.45 | 65.45 | 64.4 | 74,404 |
| December 02, 2025 | 65.25 | 64.7 | 64.7 | 66.45 | 64.55 | 83,298 |
| December 01, 2025 | 65.8 | 65.65 | 65.65 | 66.5 | 64.85 | 75,125 |
| November 28, 2025 | 65.4 | 66.3 | 66.3 | 66.3 | 64 | 196,818 |
| November 27, 2025 | 65.15 | 67.45 | 67.45 | 67.9 | 65.15 | 147,121 |
| November 26, 2025 | 66.55 | 65.3 | 65.3 | 67.05 | 65.2 | 77,838 |
| November 25, 2025 | 68.45 | 67.35 | 67.35 | 68.45 | 66.2 | 52,950 |
| November 24, 2025 | 66.2 | 67.65 | 67.65 | 68.5 | 66.2 | 113,234 |