47.05
+0.2(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 46.9 | 47.05 | 47.25 | 47.25 | 46.9 | 4 |
| September 25, 2025 | 47.1 | 46.85 | 46.85 | 47.25 | 46.85 | 869 |
| September 24, 2025 | 47.8 | 47.05 | 47.05 | 47.8 | 47.05 | 403 |
| September 23, 2025 | 47.3 | 47.81 | 47.81 | 47.81 | 47.1 | 1,222 |
| September 22, 2025 | 47.2 | 46.9 | 46.9 | 47.35 | 46.65 | 1,580 |
| September 19, 2025 | 47.65 | 47.7 | 47.7 | 47.75 | 47.65 | 973 |
| September 18, 2025 | 47.05 | 47.12 | 47.12 | 47.12 | 47.05 | 1,674 |
| September 17, 2025 | 46.45 | 46.4 | 46.4 | 46.65 | 46.4 | 446 |
| September 16, 2025 | 45.7 | 46.8 | 46.8 | 47.3 | 45.5 | 1,847 |
| September 15, 2025 | 46.1 | 46.03 | 46.03 | 46.1 | 46 | 2,417 |
| September 12, 2025 | 45.4 | 45.9 | 45.9 | 46.15 | 45.1 | 4,345 |
| September 11, 2025 | 46.2 | 45.25 | 45.25 | 46.2 | 45.25 | 2,293 |
| September 10, 2025 | 47.7 | 46.23 | 46.23 | 48.5 | 46.23 | 9,411 |
| September 09, 2025 | 47.1 | 46.59 | 46.59 | 47.1 | 46.55 | 1,826 |
| September 08, 2025 | 46.8 | 46.85 | 46.85 | 46.85 | 46.8 | 506 |
| September 05, 2025 | 47.25 | 47.5 | 47.5 | 47.5 | 47.25 | 111 |
| September 04, 2025 | 46.68 | 46.6 | 46.6 | 47.2 | 46.6 | 2,390 |
| September 03, 2025 | 47.4 | 47.4 | 47.4 | 47.55 | 47.3 | 692 |
| September 02, 2025 | 48.2 | 47.5 | 47.5 | 48.2 | 47.05 | 3,863 |
| September 01, 2025 | 48.25 | 48.39 | 48.39 | 48.4 | 47.9 | 6,290 |
| August 29, 2025 | 48.85 | 48.15 | 48.15 | 49.1 | 48.15 | 3,301 |
| August 28, 2025 | 51.4 | 48.6 | 48.6 | 51.4 | 47 | 4,074 |
| August 27, 2025 | 51.4 | 51.12 | 51.12 | 51.51 | 51.12 | 7,404 |
| August 26, 2025 | 50.8 | 51 | 51 | 51 | 50.17 | 12,897 |
| August 22, 2025 | 50.8 | 51.1 | 51.1 | 51.4 | 50.8 | 112 |
| August 21, 2025 | 51.3 | 51.4 | 51.4 | 51.4 | 51.3 | 30 |
| August 20, 2025 | 51.3 | 51.4 | 51.4 | 51.4 | 51 | 4,231 |
| August 19, 2025 | 51.4 | 51 | 51 | 51.4 | 51 | 10 |
| August 18, 2025 | 51.1 | 51.1 | 51.1 | 51.3 | 51 | 1,211 |
| August 15, 2025 | 51.5 | 51.3 | 51.3 | 51.5 | 51.3 | 5 |
| August 14, 2025 | 51.4 | 51.17 | 51.17 | 51.4 | 51.1 | 9,259 |
| August 13, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 2 |
| August 12, 2025 | 51.2 | 51.3 | 51.3 | 51.5 | 50.9 | 128 |
| August 11, 2025 | 50.9 | 51.4 | 51.4 | 51.4 | 50.6 | 159 |
| August 08, 2025 | 51.9 | 51.2 | 51.2 | 51.9 | 51.2 | 12 |
| August 07, 2025 | 51.1 | 51.05 | 51.05 | 51.3 | 51 | 387 |
| August 06, 2025 | 51.5 | 50.4 | 50.4 | 51.5 | 50.4 | 102 |
| August 05, 2025 | 51.1 | 51 | 51 | 51.1 | 51 | 51 |
| August 04, 2025 | 51.4 | 50.5 | 50.5 | 51.4 | 50.5 | 246 |
| August 01, 2025 | 51.7 | 50.5 | 50.5 | 51.7 | 50.5 | 17 |
| July 31, 2025 | 51.8 | 51.3 | 51.3 | 52.1 | 51 | 70 |
| July 30, 2025 | 50.8 | 51.7 | 51.7 | 52.3 | 50.8 | 438 |
| July 29, 2025 | 51.7 | 51 | 51 | 52.1 | 51 | 278 |
| July 28, 2025 | 51.8 | 51.4 | 51.4 | 52 | 51.4 | 282 |
| July 25, 2025 | 51.6 | 50.7 | 50.7 | 52.1 | 50.7 | 1,494 |
| July 24, 2025 | 53.6 | 52.9 | 52.9 | 54.2 | 52.9 | 3,562 |
| July 23, 2025 | 55 | 54.5 | 54.5 | 56.3 | 54.1 | 998 |
| July 22, 2025 | 54.5 | 53.3 | 53.3 | 54.5 | 53.2 | 235 |
| July 21, 2025 | 55.6 | 55 | 55 | 56.3 | 54.3 | 216 |
| July 18, 2025 | 54.6 | 55.4 | 55.4 | 55.4 | 54.6 | 230 |
| July 17, 2025 | 54.6 | 53.9 | 53.9 | 54.6 | 53.9 | 1,897 |
| July 16, 2025 | 54.5 | 53.8 | 53.8 | 54.7 | 53.8 | 244 |
| July 15, 2025 | 53.5 | 54.5 | 54.5 | 54.6 | 53.4 | 3,451 |
| July 14, 2025 | 53.9 | 53 | 53 | 53.9 | 52.9 | 142 |
| July 11, 2025 | 53.8 | 53.8 | 53.8 | 54.4 | 53.5 | 54 |
| July 10, 2025 | 55.5 | 54.1 | 54.1 | 55.9 | 54.1 | 78 |
| July 09, 2025 | 55.1 | 55.57 | 55.57 | 56.2 | 55.1 | 1,959 |
| July 08, 2025 | 53.5 | 54.7 | 54.7 | 54.7 | 53.5 | 1,818 |
| July 07, 2025 | 54.9 | 54.06 | 54.06 | 54.9 | 53.5 | 637 |
| July 04, 2025 | 53.8 | 54.9 | 54.9 | 55.5 | 53.8 | 306 |