82.60
+1(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 82 | 82.6 | 82.6 | 82.6 | 80.5 | 966 |
| January 14, 2026 | 83.6 | 81.6 | 81.6 | 83.7 | 81.6 | 1,187 |
| January 13, 2026 | 81.8 | 82.9 | 82.9 | 83.9 | 80.8 | 9,053 |
| January 12, 2026 | 81.1 | 82.3 | 82.3 | 82.7 | 80.9 | 373 |
| January 09, 2026 | 83 | 81.3 | 81.3 | 83.3 | 81.2 | 1,367 |
| January 08, 2026 | 83.5 | 82.8 | 82.8 | 83.9 | 82.4 | 435 |
| January 07, 2026 | 82.1 | 83.6 | 83.6 | 83.9 | 82.1 | 1,104 |
| January 06, 2026 | 82.1 | 82.2 | 82.2 | 82.7 | 81.2 | 239 |
| January 05, 2026 | 81.8 | 82.6 | 82.6 | 83 | 81.3 | 1,490 |
| January 02, 2026 | 81.5 | 80.5 | 80.5 | 81.6 | 80 | 1,387 |
| December 30, 2025 | 79.6 | 80.7 | 80.7 | 81 | 79.3 | 898 |
| December 29, 2025 | 80.2 | 78.9 | 78.9 | 80.5 | 78.2 | 1,848 |
| December 23, 2025 | 79.7 | 79.8 | 79.8 | 80 | 79.7 | 423 |
| December 22, 2025 | 79.3 | 79.6 | 79.6 | 80.1 | 78.7 | 531 |
| December 19, 2025 | 79.1 | 79.3 | 79.3 | 79.5 | 79 | 326 |
| December 18, 2025 | 77.5 | 78.8 | 78.8 | 78.8 | 77.5 | 470 |
| December 17, 2025 | 78.9 | 78 | 78 | 79.3 | 77.9 | 210 |
| December 16, 2025 | 80 | 80.3 | 80.3 | 80.4 | 78.8 | 1,350 |
| December 15, 2025 | 79.1 | 80.5 | 80.5 | 80.5 | 78.5 | 759 |
| December 12, 2025 | 78.7 | 78.6 | 78.6 | 79.1 | 78 | 354 |
| December 11, 2025 | 77.8 | 78.8 | 78.8 | 78.8 | 77.8 | 136 |
| December 10, 2025 | 79.4 | 78.5 | 78.5 | 79.4 | 78.3 | 290 |
| December 09, 2025 | 79.8 | 79.1 | 79.1 | 79.8 | 78.8 | 877 |
| December 08, 2025 | 78.5 | 79.5 | 79.5 | 79.6 | 78.5 | 985 |
| December 05, 2025 | 79.1 | 79.1 | 79.1 | 80.9 | 78.7 | 1,555 |
| December 04, 2025 | 79.5 | 78.4 | 78.4 | 79.5 | 77.9 | 1,690 |
| December 03, 2025 | 78.2 | 79.1 | 79.1 | 81.2 | 77.7 | 2,079 |
| December 02, 2025 | 77.1 | 77.6 | 77.6 | 78 | 77.1 | 3,044 |
| December 01, 2025 | 77.4 | 77.4 | 77.4 | 77.5 | 76 | 4,913 |
| November 28, 2025 | 76.9 | 76.8 | 76.8 | 77.3 | 76.5 | 780 |
| November 27, 2025 | 76.1 | 76.9 | 76.9 | 77.2 | 76.1 | 502 |
| November 26, 2025 | 77 | 76.6 | 76.6 | 77.5 | 76.2 | 3,078 |
| November 25, 2025 | 76 | 76.4 | 76.4 | 77.1 | 75.5 | 1,110 |
| November 24, 2025 | 73.9 | 76 | 76 | 76.3 | 73.9 | 2,342 |
| November 21, 2025 | 72.7 | 72.9 | 72.9 | 73 | 72.3 | 1,141 |
| November 20, 2025 | 72.5 | 73.9 | 73.9 | 74.4 | 72.5 | 762 |
| November 19, 2025 | 71.4 | 72.7 | 72.7 | 73.1 | 70.7 | 983 |
| November 18, 2025 | 70.8 | 70.5 | 70.5 | 71.2 | 70.1 | 1,358 |
| November 17, 2025 | 73 | 71.3 | 71.3 | 73.3 | 71.3 | 1,013 |
| November 14, 2025 | 72.3 | 72.1 | 72.1 | 72.3 | 70.7 | 1,431 |
| November 13, 2025 | 72 | 70.7 | 70.7 | 72 | 70.7 | 3,592 |
| November 12, 2025 | 66.4 | 67.6 | 67.6 | 67.6 | 66.4 | 280 |
| November 11, 2025 | 67.5 | 66.6 | 66.6 | 67.5 | 65.8 | 1,095 |
| November 10, 2025 | 66.3 | 67 | 67 | 67.5 | 66.2 | 573 |
| November 07, 2025 | 65.9 | 64.9 | 64.9 | 66 | 64.6 | 1,220 |
| November 06, 2025 | 66.3 | 66 | 66 | 66.7 | 65.7 | 772 |
| November 05, 2025 | 68 | 67 | 67 | 68.3 | 65.7 | 7,800 |
| November 04, 2025 | 68.8 | 68.6 | 68.6 | 69 | 68 | 1,211 |
| November 03, 2025 | 68.6 | 69.3 | 69.3 | 69.4 | 67.6 | 1,346 |
| October 31, 2025 | 69.3 | 67.9 | 67.9 | 69.5 | 67.6 | 2,158 |
| October 30, 2025 | 68.8 | 69.4 | 69.4 | 69.7 | 68.8 | 2,156 |
| October 29, 2025 | 69.8 | 69.1 | 69.1 | 70.5 | 69.1 | 1,709 |
| October 28, 2025 | 71.1 | 70.9 | 70.9 | 71.1 | 69.8 | 1,374 |
| October 27, 2025 | 70.9 | 71 | 71 | 71.7 | 70.7 | 912 |
| October 24, 2025 | 72 | 71.1 | 71.1 | 72.5 | 69.9 | 2,483 |
| October 23, 2025 | 72.1 | 72.2 | 72.2 | 73.1 | 71.4 | 877 |
| October 22, 2025 | 73.2 | 72.6 | 72.6 | 73.4 | 72.1 | 856 |
| October 21, 2025 | 74.3 | 73 | 73 | 74.5 | 72.9 | 1,731 |
| October 20, 2025 | 73.7 | 73.8 | 73.8 | 74.5 | 72.9 | 967 |
| October 17, 2025 | 74.4 | 72.3 | 72.3 | 74.7 | 72.2 | 3,981 |