25.20
+0.25(+1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2026 | 25.05 | 25.2 | 25.2 | 25.45 | 24.75 | 2,138 |
| December 30, 2025 | 24.7 | 24.7 | 24.95 | 24.8 | 24.7 | 2,656 |
| December 29, 2025 | 24.55 | 24.6 | 24.9 | 24.7 | 24.3 | 10,794 |
| December 23, 2025 | 24.6 | 24.7 | 24.7 | 24.8 | 24.4 | 5,792 |
| December 22, 2025 | 24.4 | 24.75 | 24.75 | 24.8 | 24.4 | 8,104 |
| December 19, 2025 | 24.6 | 24.65 | 24.65 | 24.75 | 24.35 | 6,826 |
| December 18, 2025 | 24.5 | 24.65 | 24.65 | 24.85 | 24.4 | 8,830 |
| December 17, 2025 | 24.6 | 24.35 | 24.35 | 24.9 | 24.3 | 6,831 |
| December 16, 2025 | 24.1 | 24.6 | 24.6 | 24.65 | 24 | 7,017 |
| December 15, 2025 | 25.15 | 24.6 | 24.6 | 25.15 | 24.5 | 7,048 |
| December 12, 2025 | 25.15 | 25.15 | 25.15 | 25.5 | 24.95 | 7,546 |
| December 11, 2025 | 25.15 | 25.15 | 25.15 | 25.25 | 24.95 | 6,942 |
| December 10, 2025 | 25.25 | 25.4 | 25.4 | 25.6 | 25.25 | 1,455 |
| December 09, 2025 | 25.5 | 25.6 | 25.6 | 25.6 | 25.05 | 5,312 |
| December 08, 2025 | 25.7 | 25.7 | 25.7 | 25.85 | 25.55 | 20,813 |
| December 05, 2025 | 25.7 | 25.85 | 25.85 | 25.95 | 25.65 | 3,985 |
| December 04, 2025 | 25.55 | 25.65 | 25.6 | 25.65 | 25.45 | 3,959 |
| December 03, 2025 | 25.5 | 25.6 | 25.6 | 25.75 | 25.35 | 2,937 |
| December 02, 2025 | 25.7 | 25.9 | 25.9 | 25.95 | 25.5 | 4,419 |
| December 01, 2025 | 26 | 25.7 | 25.7 | 26 | 25.6 | 2,791 |
| November 28, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.65 | 5,883 |
| November 27, 2025 | 25.8 | 25.65 | 25.9 | 25.9 | 25.65 | 6,122 |
| November 26, 2025 | 25.4 | 25.45 | 25.45 | 25.7 | 25.1 | 9,867 |
| November 25, 2025 | 25 | 25.25 | 25.25 | 25.4 | 24.85 | 6,437 |
| November 24, 2025 | 25.3 | 25.35 | 25.35 | 25.35 | 24.95 | 9,000 |
| November 21, 2025 | 24.3 | 25.3 | 25.15 | 25.3 | 24.1 | 22,497 |
| November 20, 2025 | 25.1 | 24.65 | 24.65 | 25.55 | 24.55 | 20,208 |
| November 19, 2025 | 25.35 | 25.25 | 25.25 | 25.4 | 24.85 | 17,794 |
| November 18, 2025 | 25.4 | 25.05 | 25.05 | 25.4 | 25.05 | 2,721 |
| November 17, 2025 | 25.35 | 25.3 | 25.3 | 26.05 | 25.25 | 18,672 |
| November 14, 2025 | 26.1 | 25.15 | 25.15 | 26.2 | 25.15 | 4,729 |
| November 13, 2025 | 27.5 | 26 | 26 | 28.1 | 26 | 5,053 |
| November 12, 2025 | 27.7 | 26.9 | 26.9 | 27.8 | 26.9 | 3,329 |
| November 11, 2025 | 27.25 | 27.45 | 27.45 | 27.45 | 27.25 | 562 |
| November 10, 2025 | 27.6 | 27.3 | 27.3 | 27.8 | 27.3 | 13,107 |
| November 07, 2025 | 27.6 | 27.5 | 27.5 | 27.8 | 26.75 | 15,345 |
| November 06, 2025 | 28 | 27.7 | 27.7 | 28.45 | 27.45 | 10,756 |
| November 05, 2025 | 27.75 | 27.9 | 27.9 | 28 | 27.4 | 15,723 |
| November 04, 2025 | 27.45 | 27.65 | 27.65 | 28.2 | 27.4 | 17,868 |
| November 03, 2025 | 28.35 | 28.4 | 28.4 | 28.75 | 28.05 | 13,508 |
| October 31, 2025 | 28.75 | 28.75 | 28.75 | 28.8 | 28.25 | 6,568 |
| October 30, 2025 | 28.75 | 29.2 | 29.2 | 29.4 | 28.5 | 13,367 |
| October 29, 2025 | 29.15 | 29.75 | 29.75 | 30.25 | 29.15 | 15,939 |
| October 28, 2025 | 29.2 | 29.75 | 29.75 | 29.85 | 28.75 | 33,941 |
| October 27, 2025 | 29.2 | 29.4 | 29.4 | 29.6 | 29.1 | 19,282 |
| October 24, 2025 | 28.55 | 28.65 | 28.65 | 28.85 | 28.35 | 9,264 |
| October 23, 2025 | 28.1 | 28.6 | 28.6 | 28.9 | 28.1 | 12,609 |
| October 22, 2025 | 28.35 | 28 | 28 | 28.35 | 27.65 | 9,305 |
| October 21, 2025 | 28.5 | 28.35 | 28.35 | 28.8 | 28.25 | 12,412 |
| October 20, 2025 | 28.25 | 29.05 | 29.05 | 29.15 | 28 | 13,882 |
| October 17, 2025 | 27.7 | 28.45 | 28.45 | 28.6 | 27 | 17,650 |
| October 16, 2025 | 27.9 | 28.15 | 28.15 | 28.6 | 27.9 | 14,948 |
| October 15, 2025 | 28.45 | 28.65 | 28.65 | 28.8 | 28.2 | 14,291 |
| October 14, 2025 | 28.55 | 28.1 | 28.1 | 28.55 | 27.8 | 19,578 |
| October 13, 2025 | 27.6 | 28.9 | 28.9 | 29.05 | 27.5 | 52,538 |
| October 10, 2025 | 29.7 | 27.1 | 27.1 | 29.75 | 26.8 | 80,368 |
| October 09, 2025 | 30.35 | 29.3 | 29.3 | 30.4 | 29.2 | 48,770 |
| October 08, 2025 | 29.6 | 30.25 | 30.25 | 30.25 | 29.35 | 34,452 |
| October 07, 2025 | 30.1 | 30.05 | 30.05 | 31 | 29.7 | 30,869 |
| October 06, 2025 | 30.2 | 30.7 | 30.7 | 30.8 | 29.9 | 32,312 |