17.93
-0.19148(-1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.34 | 18.13 | 18.13 | 18.34 | 18 | 2,068 |
| September 25, 2025 | 18.88 | 18.82 | 18.82 | 18.88 | 18.7 | 62 |
| September 24, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.68 | 2,790 |
| September 23, 2025 | 18.9 | 18.66 | 18.66 | 18.9 | 18.3 | 36,616 |
| September 22, 2025 | 18.4 | 18.56 | 18.56 | 18.7 | 18.3 | 24,975 |
| September 19, 2025 | 18.66 | 18.35 | 18.35 | 18.66 | 18.26 | 14,263 |
| September 18, 2025 | 18.9 | 18.4 | 18.4 | 18.94 | 18.4 | 14,263 |
| September 17, 2025 | 18.5 | 18.8 | 18.8 | 18.8 | 18.5 | 26 |
| September 16, 2025 | 18.28 | 18.46 | 18.46 | 18.88 | 18.22 | 946 |
| September 15, 2025 | 17.3 | 18.08 | 18.08 | 18.16 | 17.2 | 83 |
| September 12, 2025 | 16.86 | 16.92 | 16.92 | 17.48 | 16.8 | 841,884 |
| September 11, 2025 | 15.54 | 16.5 | 16.5 | 16.5 | 15.54 | 5,924 |
| September 10, 2025 | 16.96 | 15.34 | 15.34 | 16.96 | 15.34 | 6,616 |
| September 09, 2025 | 17.08 | 16.97 | 16.97 | 17.2 | 16.88 | 34,488 |
| September 08, 2025 | 16.96 | 16.86 | 16.86 | 16.96 | 16.86 | 50 |
| September 05, 2025 | 17.1 | 17 | 17 | 17.1 | 16.28 | 1,394 |
| September 04, 2025 | 17.28 | 17.01 | 17.01 | 17.28 | 16.8 | 56,138 |
| September 03, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 5,526 |
| September 02, 2025 | 16.9 | 16.7 | 16.6 | 16.9 | 16.3 | 151 |
| September 01, 2025 | 17.06 | 16.92 | 16.92 | 17.06 | 16.8 | 10,552 |
| August 29, 2025 | 17.22 | 16.92 | 16.92 | 17.5 | 16.78 | 1,328 |
| August 28, 2025 | 16.36 | 16.9 | 16.9 | 16.96 | 16 | 7,890 |
| August 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2 |
| August 26, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 200 |
| August 22, 2025 | 15.88 | 15.9 | 15.9 | 15.9 | 15.88 | 4,066 |
| August 21, 2025 | 15.34 | 15.99 | 15.99 | 16.12 | 15.34 | 5,219 |
| August 20, 2025 | 15.04 | 14.88 | 14.88 | 15.04 | 14.7 | 111 |
| August 19, 2025 | 14.9 | 15.02 | 15.02 | 15.12 | 14.8 | 275 |
| August 18, 2025 | 14.9 | 15.06 | 15.06 | 15.12 | 14.88 | 45 |
| August 15, 2025 | 14 | 14.7 | 14.7 | 14.7 | 14 | 248 |
| August 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 21 |
| August 12, 2025 | 13.6 | 13.53 | 13.53 | 13.6 | 13.52 | 3,489 |
| August 11, 2025 | 13.8 | 13.75 | 13.75 | 13.94 | 13.62 | 10,045 |
| August 08, 2025 | 12.6 | 13.35 | 13.35 | 13.44 | 12.6 | 7,735 |
| August 07, 2025 | 12.72 | 12.82 | 12.82 | 13.17 | 12.36 | 18,565 |
| August 06, 2025 | 12.72 | 12.18 | 12.18 | 12.98 | 12.18 | 3 |
| August 05, 2025 | 11.52 | 12.8 | 12.8 | 12.84 | 11.52 | 4,916 |
| August 04, 2025 | 11.54 | 11.5 | 11.5 | 11.64 | 11.46 | 2,261 |
| August 01, 2025 | 11.72 | 11.5 | 11.5 | 11.72 | 11.5 | 5,562 |
| July 31, 2025 | 11.8 | 11.51 | 11.51 | 11.88 | 11.51 | 343 |
| July 30, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12 |
| July 29, 2025 | 12.47 | 12.26 | 12.26 | 12.47 | 12.26 | 7,000 |
| July 28, 2025 | 12.24 | 12.26 | 12.26 | 12.36 | 12.24 | 110 |
| July 25, 2025 | 12 | 11.98 | 11.98 | 12.18 | 11.96 | 1,178 |
| July 24, 2025 | 12.24 | 12.5 | 12.5 | 12.5 | 12.24 | 13 |
| July 23, 2025 | 12.64 | 12.44 | 12.44 | 12.64 | 12.44 | 56 |
| July 21, 2025 | 13.16 | 13.16 | 13.16 | 13.2 | 13.04 | 332 |
| July 18, 2025 | 13.48 | 13.13 | 13.13 | 13.5 | 13.04 | 7,162 |
| July 17, 2025 | 13.52 | 13.58 | 13.58 | 13.7 | 13.52 | 291 |
| July 16, 2025 | 13.74 | 13.7 | 13.7 | 13.74 | 13.7 | 925 |
| July 15, 2025 | 13.64 | 13.8 | 13.8 | 13.82 | 13.52 | 3,266 |
| July 14, 2025 | 13.2 | 13.22 | 13.22 | 13.22 | 13.2 | 2 |
| July 11, 2025 | 12.48 | 13.2 | 13.2 | 13.96 | 12.48 | 568 |
| July 10, 2025 | 13.14 | 12.38 | 12.38 | 13.14 | 12.38 | 352 |
| July 09, 2025 | 13.7 | 13.72 | 13.72 | 13.86 | 13.7 | 25,653 |
| July 08, 2025 | 13.3 | 13.25 | 13.25 | 13.7 | 13.25 | 108,655 |
| July 07, 2025 | 12.8 | 13.26 | 13.26 | 13.26 | 12.8 | 332 |
| July 04, 2025 | 12.68 | 12.96 | 12.96 | 12.96 | 12.6 | 31 |
| July 03, 2025 | 13.78 | 12.6 | 12.6 | 13.78 | 12.28 | 4,291 |
| July 02, 2025 | 13 | 13.48 | 13.48 | 13.5 | 12.96 | 277 |