18.02
+0.02(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.02 | 18 | 18 | 18.02 | 17.92 | 258 |
| September 25, 2025 | 18.46 | 18.12 | 18.12 | 18.46 | 18.12 | 719 |
| September 24, 2025 | 18.2 | 18.3 | 18.3 | 18.38 | 18.04 | 148 |
| September 23, 2025 | 17.66 | 18.18 | 18.18 | 18.34 | 17.56 | 6,562 |
| September 22, 2025 | 17.44 | 17.6 | 17.6 | 17.64 | 17.3 | 2,894 |
| September 19, 2025 | 18.02 | 17.64 | 17.64 | 18.02 | 17.64 | 431 |
| September 18, 2025 | 17.26 | 18.06 | 18.06 | 18.12 | 17.22 | 905 |
| September 17, 2025 | 16.78 | 17.12 | 17.12 | 17.18 | 16.78 | 337 |
| September 16, 2025 | 16.78 | 16.84 | 16.84 | 17.08 | 16.78 | 250 |
| September 15, 2025 | 16.68 | 16.8 | 16.8 | 17 | 16.68 | 632 |
| September 12, 2025 | 16.42 | 16.52 | 16.52 | 16.7 | 16.3 | 421 |
| September 11, 2025 | 16.3 | 16.24 | 16.24 | 16.32 | 16.22 | 494 |
| September 10, 2025 | 16.36 | 16.3 | 16.3 | 16.52 | 16.26 | 127 |
| September 09, 2025 | 16.74 | 16.32 | 16.32 | 16.76 | 16.26 | 840 |
| September 08, 2025 | 16.86 | 16.68 | 16.68 | 16.86 | 16.6 | 122 |
| September 05, 2025 | 17.26 | 16.78 | 16.88 | 17.26 | 16.78 | 505 |
| September 04, 2025 | 17.04 | 16.96 | 16.96 | 17.12 | 16.94 | 46 |
| September 03, 2025 | 16.88 | 17.16 | 17.16 | 17.28 | 16.88 | 512 |
| September 02, 2025 | 17.84 | 17.14 | 17.14 | 17.84 | 17.1 | 113 |
| September 01, 2025 | 17.56 | 17.8 | 17.8 | 17.92 | 17.54 | 112 |
| August 29, 2025 | 17.52 | 17.56 | 17.56 | 17.74 | 17.52 | 41 |
| August 28, 2025 | 17.8 | 17.62 | 17.62 | 17.96 | 17.44 | 291 |
| August 27, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 17.26 | 234 |
| August 26, 2025 | 17.62 | 17.38 | 17.38 | 17.62 | 17.38 | 535 |
| August 22, 2025 | 17.42 | 17.72 | 17.72 | 17.74 | 17.32 | 9,483 |
| August 21, 2025 | 17.46 | 17.44 | 17.44 | 17.46 | 17.32 | 21,230 |
| August 20, 2025 | 17.62 | 17.28 | 17.28 | 17.62 | 17.21 | 22,874 |
| August 19, 2025 | 17.34 | 17.68 | 17.68 | 17.68 | 17.34 | 13,225 |
| August 18, 2025 | 17.46 | 17.3 | 17.3 | 17.52 | 17.3 | 20,352 |
| August 15, 2025 | 17.62 | 17.38 | 17.38 | 17.76 | 17.38 | 27,325 |
| August 14, 2025 | 17.04 | 17.5 | 17.5 | 17.56 | 17.04 | 18,675 |
| August 13, 2025 | 16.92 | 17.06 | 17.06 | 17.06 | 16.88 | 756 |
| August 12, 2025 | 17.02 | 16.92 | 16.92 | 17.02 | 16.74 | 3,734 |
| August 11, 2025 | 17.24 | 17.1 | 17.1 | 17.5 | 17 | 570 |
| August 08, 2025 | 17.42 | 17.28 | 17.28 | 17.48 | 17.22 | 51 |
| August 07, 2025 | 16.88 | 17.4 | 17.4 | 17.5 | 16.84 | 903 |
| August 06, 2025 | 17.6 | 17.14 | 17.14 | 17.6 | 17.14 | 2,012 |
| August 05, 2025 | 17.58 | 17.5 | 17.5 | 17.7 | 17.5 | 1,009 |
| August 04, 2025 | 17.28 | 17.4 | 17.4 | 17.72 | 17.2 | 961 |
| August 01, 2025 | 17.96 | 17.72 | 17.72 | 18.14 | 17.54 | 1,330 |
| July 31, 2025 | 18.12 | 18.24 | 18.24 | 18.36 | 18.12 | 497 |
| July 30, 2025 | 18.42 | 18.18 | 18.18 | 18.58 | 18.14 | 1,091 |
| July 29, 2025 | 17.94 | 18.68 | 18.68 | 18.88 | 17.94 | 2,496 |
| July 28, 2025 | 18.38 | 18.1 | 18.1 | 18.78 | 18.02 | 5,029 |
| July 25, 2025 | 18.34 | 18.16 | 18.16 | 18.56 | 18.08 | 3,251 |
| July 24, 2025 | 20.1 | 18.28 | 18.28 | 20.2 | 18.12 | 13,952 |
| July 23, 2025 | 22.47 | 22.25 | 22.25 | 22.55 | 22.05 | 899 |
| July 22, 2025 | 22.5 | 22.25 | 22.25 | 22.5 | 22 | 320 |
| July 21, 2025 | 22.9 | 22.45 | 22.45 | 22.9 | 22.3 | 490 |
| July 18, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.75 | 598 |
| July 17, 2025 | 22.8 | 22.95 | 22.95 | 23.3 | 22.7 | 1,229 |
| July 16, 2025 | 23.2 | 22.6 | 22.6 | 23.2 | 22.5 | 948 |
| July 15, 2025 | 22.9 | 23.1 | 23.1 | 23.35 | 22.75 | 1,127 |
| July 14, 2025 | 23 | 22.75 | 22.75 | 23.1 | 22.7 | 1,245 |
| July 11, 2025 | 23.5 | 23.55 | 23.55 | 23.55 | 23.3 | 1,221 |
| July 10, 2025 | 24.05 | 23.45 | 23.45 | 24.15 | 23.45 | 1,662 |
| July 09, 2025 | 23.9 | 23.9 | 23.9 | 24.05 | 23.45 | 1,359 |
| July 08, 2025 | 22.95 | 23.85 | 23.85 | 23.9 | 22.95 | 1,605 |
| July 07, 2025 | 22.95 | 23 | 23 | 23.3 | 22.65 | 7,557 |
| July 04, 2025 | 23.9 | 23.1 | 23.1 | 23.9 | 23.05 | 18,997 |