19.26
-0.685(-3.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.88 | 19.26 | 19.26 | 19.95 | 19.1 | 5,280 |
| November 06, 2025 | 20.15 | 19.95 | 19.95 | 20.3 | 19.95 | 1,937 |
| November 05, 2025 | 20.5 | 19.82 | 19.82 | 20.6 | 19.82 | 770 |
| November 04, 2025 | 21.2 | 20.95 | 20.95 | 21.2 | 20.95 | 1,736 |
| November 03, 2025 | 22.15 | 21.3 | 21.3 | 22.15 | 21.3 | 2,413 |
| October 31, 2025 | 21.95 | 22.15 | 22.15 | 22.15 | 21.95 | 69 |
| October 30, 2025 | 22.25 | 22.1 | 22.1 | 22.3 | 22.1 | 146 |
| October 29, 2025 | 23.05 | 22.85 | 22.85 | 23.05 | 22.85 | 292 |
| October 28, 2025 | 22.25 | 22.3 | 22.3 | 22.5 | 22.25 | 1,842 |
| October 27, 2025 | 22.5 | 22.85 | 22.5 | 22.85 | 22.5 | 3,292 |
| October 24, 2025 | 23.15 | 22.7 | 22.7 | 23.15 | 22.7 | 1,737 |
| October 23, 2025 | 23.25 | 23.1 | 23.1 | 23.25 | 22.75 | 3,628 |
| October 22, 2025 | 23.85 | 23.35 | 23.35 | 23.85 | 23.35 | 249 |
| October 21, 2025 | 24.15 | 24 | 24 | 24.3 | 24 | 3,034 |
| October 20, 2025 | 23.4 | 23.75 | 23.75 | 23.8 | 23.35 | 4,480 |
| October 17, 2025 | 24.05 | 23.4 | 23.4 | 24.05 | 23.2 | 360 |
| October 16, 2025 | 23.6 | 24.45 | 24.45 | 24.45 | 23.6 | 3,063 |
| October 15, 2025 | 23.65 | 23.2 | 23.2 | 23.65 | 23.2 | 2,065 |
| October 14, 2025 | 24.35 | 23.45 | 23.45 | 24.35 | 23.45 | 746 |
| October 13, 2025 | 24.75 | 24.35 | 24.35 | 25.45 | 24.15 | 6,546 |
| October 10, 2025 | 25.1 | 25 | 25 | 25.45 | 24.6 | 729 |
| October 09, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 3,757 |
| October 08, 2025 | 25.25 | 25.05 | 25.05 | 25.35 | 24.95 | 18,591 |
| October 07, 2025 | 25.4 | 25.6 | 25.6 | 25.6 | 25.15 | 260 |
| October 06, 2025 | 25.6 | 25.55 | 25.55 | 26.35 | 25.48 | 2,309 |
| October 03, 2025 | 25.55 | 25.1 | 25.1 | 25.95 | 24.85 | 8,336 |
| October 02, 2025 | 24.3 | 25.55 | 25.55 | 25.55 | 24.3 | 10,077 |
| October 01, 2025 | 22.75 | 22.95 | 22.95 | 22.95 | 21.95 | 2,462 |
| September 30, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 22 | 6,976 |
| September 29, 2025 | 22.5 | 22.3 | 22.3 | 22.7 | 22.2 | 2,065 |
| September 26, 2025 | 22.3 | 21.9 | 21.9 | 22.3 | 21.9 | 707 |
| September 25, 2025 | 23.05 | 22.65 | 22.65 | 23.05 | 22.65 | 134 |
| September 24, 2025 | 23.15 | 23.1 | 23.1 | 23.4 | 23 | 1,263 |
| September 23, 2025 | 23.4 | 23.45 | 23.45 | 23.45 | 23.35 | 52 |
| September 22, 2025 | 24.05 | 23 | 23 | 24.3 | 23 | 1,510 |
| September 19, 2025 | 23.15 | 23.7 | 23.7 | 23.7 | 23.15 | 676 |
| September 18, 2025 | 22.65 | 22.75 | 22.75 | 23.8 | 22.55 | 4,893 |
| September 17, 2025 | 22.3 | 22.45 | 22.45 | 22.7 | 22.1 | 4,787 |
| September 16, 2025 | 21.5 | 21.6 | 21.6 | 21.95 | 21.35 | 2,867 |
| September 15, 2025 | 22.15 | 21.45 | 21.45 | 22.2 | 21.15 | 2,723 |
| September 12, 2025 | 22.35 | 22.35 | 22.35 | 22.4 | 22.15 | 5,376 |
| September 11, 2025 | 23 | 22.15 | 22.15 | 23 | 22 | 2,723 |
| September 10, 2025 | 22.8 | 22.95 | 22.95 | 23 | 22.65 | 466 |
| September 09, 2025 | 23.25 | 22.95 | 22.95 | 23.25 | 22.8 | 273 |
| September 08, 2025 | 23.4 | 23.25 | 23.25 | 23.45 | 23.25 | 121 |
| September 05, 2025 | 23.4 | 23.2 | 23.2 | 23.45 | 23.2 | 936 |
| September 04, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 22.9 | 3,795 |
| September 03, 2025 | 24.2 | 23.15 | 23.15 | 24.2 | 23.15 | 3,681 |
| September 02, 2025 | 23.95 | 24 | 24 | 24 | 23.9 | 165 |
| September 01, 2025 | 24.45 | 24.6 | 24.6 | 24.83 | 24.3 | 415 |
| August 29, 2025 | 24.65 | 24.1 | 24.1 | 24.65 | 24.1 | 1,107 |
| August 28, 2025 | 23.8 | 24.85 | 24.85 | 24.95 | 23.8 | 807 |
| August 27, 2025 | 24 | 24.2 | 24.2 | 24.2 | 23.65 | 1,321 |
| August 26, 2025 | 24.05 | 24.2 | 24.2 | 24.2 | 23.8 | 3,273 |
| August 22, 2025 | 24.35 | 24.45 | 24.45 | 25.05 | 24.35 | 215 |
| August 21, 2025 | 24.65 | 24.15 | 24.15 | 24.65 | 23.9 | 191 |
| August 20, 2025 | 24.7 | 24.55 | 24.55 | 24.9 | 24.4 | 2,097 |
| August 19, 2025 | 25.1 | 24.95 | 24.95 | 25.1 | 24.7 | 3,670 |
| August 18, 2025 | 24.75 | 24.8 | 24.8 | 25.3 | 24.75 | 733 |
| August 15, 2025 | 25.25 | 24.98 | 24.98 | 25.5 | 24.93 | 523 |