27.12
+0.24(+0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.42 | 27.12 | 27.12 | 27.42 | 26.98 | 3,206 |
| September 25, 2025 | 26.64 | 26.7 | 26.7 | 26.82 | 26.56 | 67 |
| September 24, 2025 | 26.82 | 27.3 | 27.3 | 27.3 | 26.82 | 209 |
| September 23, 2025 | 27.86 | 27.18 | 27.18 | 28.28 | 27.18 | 669 |
| September 22, 2025 | 27.22 | 27.88 | 27.88 | 27.92 | 27.22 | 1,481 |
| September 19, 2025 | 26.9 | 27.24 | 27.24 | 27.24 | 26.9 | 2,694 |
| September 18, 2025 | 26.54 | 26.96 | 26.96 | 27.12 | 26.54 | 1,178 |
| September 17, 2025 | 25.6 | 26.02 | 26.02 | 26.24 | 25.44 | 2,827 |
| September 16, 2025 | 27.8 | 27.04 | 27.04 | 27.82 | 27.04 | 592 |
| September 15, 2025 | 27.6 | 27.56 | 27.56 | 27.9 | 27.44 | 4,063 |
| September 12, 2025 | 27.76 | 27.28 | 27.48 | 27.86 | 27.22 | 546 |
| September 11, 2025 | 27.98 | 27.86 | 27.86 | 28.2 | 27.82 | 231 |
| September 10, 2025 | 28.92 | 28 | 28 | 28.92 | 27.7 | 1,959 |
| September 09, 2025 | 30.74 | 29.22 | 29.22 | 30.74 | 29.16 | 18,626 |
| September 08, 2025 | 29.78 | 30.4 | 30.4 | 30.5 | 29.64 | 439 |
| September 05, 2025 | 29.3 | 29.54 | 29.57 | 29.7 | 29.3 | 6,322 |
| September 04, 2025 | 29.56 | 29.22 | 29.22 | 30.08 | 29.14 | 3,241 |
| September 03, 2025 | 27.72 | 29.44 | 29.44 | 29.62 | 27.72 | 10,670 |
| September 02, 2025 | 26.74 | 25.58 | 25.58 | 26.74 | 24.96 | 2,172 |
| September 01, 2025 | 26.3 | 27.02 | 27.02 | 27.14 | 26.16 | 35,662 |
| August 29, 2025 | 25.64 | 26.51 | 26.51 | 26.58 | 25.44 | 23,479 |
| August 28, 2025 | 25.58 | 25.74 | 25.74 | 25.98 | 25.58 | 47,011 |
| August 27, 2025 | 25.64 | 25.42 | 25.42 | 25.64 | 25.42 | 56,785 |
| August 26, 2025 | 25.5 | 25.58 | 25.58 | 25.78 | 25.47 | 8,247 |
| August 22, 2025 | 25.28 | 25.19 | 25.19 | 25.34 | 25 | 9,308 |
| August 21, 2025 | 24.44 | 24.97 | 24.97 | 25.16 | 24.44 | 46,685 |
| August 20, 2025 | 23.98 | 24.28 | 24.28 | 24.28 | 23.94 | 2,825 |
| August 19, 2025 | 24.06 | 24 | 24 | 24.08 | 23.96 | 16,130 |
| August 18, 2025 | 23.9 | 24 | 24 | 24.24 | 23.82 | 8,270 |
| August 15, 2025 | 24.54 | 24.3 | 24.3 | 24.54 | 24.02 | 15,280 |
| August 14, 2025 | 22.6 | 24.62 | 24.62 | 25.06 | 22.6 | 120,294 |
| August 13, 2025 | 19 | 22.26 | 22.26 | 22.46 | 18.85 | 57,707 |
| August 12, 2025 | 21.02 | 20.9 | 20.9 | 21.1 | 20.78 | 19,956 |
| August 11, 2025 | 21.12 | 21.1 | 21.1 | 21.39 | 21.1 | 74,110 |
| August 08, 2025 | 20.82 | 21.01 | 21.01 | 21.01 | 20.75 | 5,675 |
| August 07, 2025 | 20.3 | 20.58 | 20.58 | 20.64 | 20.3 | 19,453 |
| August 06, 2025 | 21 | 19.99 | 19.99 | 21 | 19.99 | 20,100 |
| August 05, 2025 | 20.4 | 20.92 | 20.92 | 20.96 | 20.4 | 518 |
| August 04, 2025 | 20.4 | 20.28 | 20.28 | 20.4 | 20.28 | 100 |
| August 01, 2025 | 20.94 | 20.5 | 20.5 | 21.24 | 20.4 | 16,589 |
| July 31, 2025 | 21.28 | 21.27 | 21.27 | 21.28 | 21.16 | 18,584 |
| July 30, 2025 | 21.5 | 21.72 | 21.72 | 21.72 | 21.42 | 294 |
| July 29, 2025 | 21.9 | 21.42 | 21.42 | 21.9 | 21.2 | 46,583 |
| July 28, 2025 | 22.28 | 21.86 | 21.86 | 22.62 | 21.85 | 5,415 |
| July 25, 2025 | 21.8 | 21.85 | 21.85 | 21.85 | 21.8 | 121,139 |
| July 24, 2025 | 21.66 | 21.8 | 21.8 | 21.98 | 21.42 | 140,282 |
| July 23, 2025 | 21.86 | 21.76 | 21.76 | 22.24 | 21.76 | 101,130 |
| July 22, 2025 | 22.12 | 21.78 | 21.78 | 22.12 | 21.64 | 7,110 |
| July 21, 2025 | 22.28 | 22.41 | 22.41 | 22.41 | 22.13 | 19,418 |
| July 18, 2025 | 21.38 | 22.14 | 22.14 | 22.28 | 21.24 | 47,771 |
| July 17, 2025 | 21.3 | 21.34 | 21.34 | 21.4 | 21.2 | 28 |
| July 16, 2025 | 21.22 | 20.86 | 20.86 | 21.22 | 20.8 | 75,596 |
| July 15, 2025 | 20.8 | 21.06 | 21.1 | 21.26 | 20.76 | 191,787 |
| July 14, 2025 | 20.96 | 21 | 21 | 21.16 | 20.96 | 18,356 |
| July 11, 2025 | 21.32 | 21.36 | 21.36 | 21.42 | 21.12 | 5,564 |
| July 10, 2025 | 21.38 | 21.6 | 21.6 | 21.6 | 21.36 | 744 |
| July 09, 2025 | 20.8 | 21.26 | 21.26 | 21.36 | 20.8 | 454 |
| July 08, 2025 | 21.08 | 20.2 | 20.2 | 21.08 | 20.2 | 25 |
| July 07, 2025 | 21.32 | 21.02 | 21.02 | 21.32 | 20.98 | 48,931 |
| July 04, 2025 | 21.23 | 21.02 | 21.02 | 21.24 | 20.74 | 146,516 |