45.10
+1.1(+2.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 44 | 45.1 | 45.1 | 47.6 | 43.4 | 2,558 |
| December 22, 2025 | 46 | 44 | 44 | 47.1 | 43.2 | 2,499 |
| December 19, 2025 | 45.1 | 45.8 | 45.8 | 47.2 | 43.9 | 1,473 |
| December 18, 2025 | 44.8 | 45.6 | 44.2 | 45.6 | 44.2 | 1,595 |
| December 17, 2025 | 45 | 44 | 44 | 46.2 | 43.2 | 5,120 |
| December 16, 2025 | 47.3 | 45.9 | 45.9 | 48.5 | 44.2 | 4,638 |
| December 15, 2025 | 50.2 | 48 | 48 | 50.2 | 46.2 | 2,283 |
| December 12, 2025 | 51.6 | 49 | 49 | 51.6 | 47.8 | 2,435 |
| December 11, 2025 | 52.8 | 51.6 | 51.6 | 53.4 | 50.4 | 1,383 |
| December 10, 2025 | 49.3 | 53 | 53 | 53.4 | 49.1 | 1,319 |
| December 09, 2025 | 51.4 | 50.6 | 50.6 | 52.8 | 48.8 | 3,640 |
| December 08, 2025 | 53.6 | 52.8 | 52.8 | 54.2 | 50.8 | 2,173 |
| December 05, 2025 | 52 | 52.6 | 52.6 | 56 | 51.2 | 3,277 |
| December 04, 2025 | 50.2 | 53.8 | 52.6 | 53.8 | 49.1 | 1,207 |
| December 03, 2025 | 48.7 | 50 | 50 | 50 | 48.7 | 2,871 |
| December 02, 2025 | 47 | 48.5 | 48.5 | 49.3 | 47 | 6,637 |
| December 01, 2025 | 46.9 | 47 | 47 | 48.8 | 46.5 | 1,269 |
| November 28, 2025 | 48.2 | 48.2 | 48.2 | 49.4 | 46.5 | 224 |
| November 27, 2025 | 48.5 | 48.7 | 48.7 | 48.8 | 46.7 | 1,422 |
| November 26, 2025 | 45.9 | 48.2 | 48.2 | 49.1 | 45.9 | 478 |
| November 25, 2025 | 44.9 | 47.4 | 47.4 | 48.2 | 44.9 | 1,740 |
| November 24, 2025 | 46 | 46.1 | 46.1 | 48.2 | 44.5 | 3,511 |
| November 21, 2025 | 46.6 | 46.5 | 46.5 | 47.1 | 44.6 | 2,412 |
| November 20, 2025 | 47.7 | 48 | 48 | 48.3 | 46.3 | 676 |
| November 19, 2025 | 43.8 | 46.4 | 46.4 | 48.8 | 43.8 | 360 |
| November 18, 2025 | 44 | 44 | 44 | 45.3 | 42.8 | 894 |
| November 17, 2025 | 45 | 45 | 45 | 46.5 | 43.9 | 1,184 |
| November 14, 2025 | 47 | 46 | 46 | 47.9 | 43.8 | 3,315 |
| November 13, 2025 | 48.1 | 47 | 47 | 50 | 46.6 | 1,204 |
| November 12, 2025 | 47.7 | 49.5 | 49.5 | 50.6 | 47.5 | 1,773 |
| November 11, 2025 | 48.5 | 48.7 | 48.7 | 49 | 47.4 | 1,862 |
| November 10, 2025 | 49.3 | 49.3 | 49.3 | 50 | 45.9 | 1,971 |
| November 07, 2025 | 46.7 | 44.6 | 44.6 | 47.2 | 43.1 | 2,160 |
| November 06, 2025 | 48.8 | 46.6 | 46.6 | 49 | 45.4 | 1,014 |
| November 05, 2025 | 50 | 48.9 | 48.9 | 50.4 | 46.3 | 920 |
| November 04, 2025 | 49.9 | 49.1 | 49.1 | 51.2 | 48.1 | 4,611 |
| November 03, 2025 | 50.2 | 49.9 | 49.9 | 51.4 | 49.7 | 2,413 |
| October 31, 2025 | 49.5 | 50.2 | 50.2 | 51.2 | 48.9 | 5,924 |
| October 30, 2025 | 50.4 | 49.8 | 49.8 | 50.4 | 48.5 | 3,250 |
| October 29, 2025 | 46.6 | 48.8 | 48.8 | 50 | 46.6 | 3,018 |
| October 28, 2025 | 43.6 | 47.1 | 47.1 | 47.3 | 43.5 | 2,635 |
| October 27, 2025 | 42.9 | 44.7 | 44.7 | 46.1 | 42.9 | 1,157 |
| October 24, 2025 | 44.1 | 43.5 | 43.5 | 46 | 43.5 | 1,091 |
| October 23, 2025 | 42.5 | 44.9 | 44.9 | 46 | 42.5 | 2,333 |
| October 22, 2025 | 43.4 | 43.4 | 43.4 | 45.8 | 42.7 | 783 |
| October 21, 2025 | 44.2 | 44 | 44 | 45.9 | 41.7 | 1,752 |
| October 20, 2025 | 43.9 | 45.1 | 45.1 | 45.8 | 42.9 | 6,882 |
| October 17, 2025 | 48.7 | 45.4 | 45.4 | 48.7 | 44.1 | 3,406 |
| October 16, 2025 | 47.4 | 48.9 | 48.9 | 49.6 | 47.4 | 777 |
| October 15, 2025 | 47 | 48.5 | 48.5 | 49.5 | 47 | 1,770 |
| October 14, 2025 | 47.9 | 48.2 | 48.2 | 48.5 | 47 | 881 |
| October 13, 2025 | 44.9 | 47.9 | 47.9 | 48.8 | 44.9 | 1,511 |
| October 10, 2025 | 47.4 | 47.5 | 47.5 | 48.9 | 45.9 | 1,800 |
| October 09, 2025 | 46 | 47.4 | 47.4 | 48.7 | 45 | 2,805 |
| October 08, 2025 | 45.9 | 46 | 46 | 46.5 | 45 | 1,257 |
| October 07, 2025 | 44.9 | 46 | 46 | 47.1 | 44.4 | 5,328 |
| October 06, 2025 | 46.2 | 44.9 | 44.9 | 46.2 | 43.4 | 4,286 |
| October 03, 2025 | 45 | 45 | 45 | 46.7 | 44.4 | 906 |
| October 02, 2025 | 45.5 | 45.3 | 45.3 | 46.5 | 45.1 | 1,752 |
| October 01, 2025 | 45.6 | 45.5 | 45.5 | 46.4 | 45 | 1,900 |