25.56
-0.495(-1.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.94 | 25.56 | 25.56 | 25.97 | 25.48 | 66,178 |
| January 13, 2026 | 26.03 | 26.06 | 26.06 | 26.19 | 25.93 | 93,026 |
| January 12, 2026 | 25.63 | 25.92 | 25.92 | 25.96 | 25.46 | 239,047 |
| January 09, 2026 | 25.74 | 26.04 | 26.04 | 26.09 | 25.72 | 181,298 |
| January 08, 2026 | 25.55 | 25.66 | 25.63 | 25.69 | 25.52 | 43,730 |
| January 07, 2026 | 25.75 | 25.7 | 25.7 | 25.8 | 25.68 | 66,289 |
| January 06, 2026 | 25.29 | 25.53 | 25.53 | 25.65 | 25.17 | 95,812 |
| January 05, 2026 | 25.18 | 25.25 | 25.25 | 25.51 | 25.18 | 193,291 |
| January 02, 2026 | 25.05 | 24.77 | 24.77 | 25.22 | 24.67 | 87,251 |
| December 30, 2025 | 25.06 | 25.13 | 25.13 | 25.14 | 25.04 | 65,443 |
| December 29, 2025 | 25.1 | 25.14 | 25.14 | 25.23 | 24.98 | 102,517 |
| December 23, 2025 | 24.86 | 25 | 25 | 25.02 | 24.77 | 69,831 |
| December 22, 2025 | 24.92 | 24.96 | 24.96 | 24.97 | 24.84 | 60,160 |
| December 19, 2025 | 24.52 | 24.8 | 24.8 | 24.8 | 24.37 | 93,447 |
| December 18, 2025 | 24.03 | 24.39 | 24.39 | 24.63 | 24.03 | 38,272 |
| December 17, 2025 | 24.64 | 23.9 | 23.9 | 24.76 | 23.9 | 78,750 |
| December 16, 2025 | 24.31 | 24.26 | 24.26 | 24.5 | 24.21 | 74,025 |
| December 15, 2025 | 24.85 | 24.56 | 24.56 | 24.95 | 24.42 | 133,225 |
| December 12, 2025 | 25.29 | 24.57 | 24.57 | 25.33 | 24.57 | 86,389 |
| December 11, 2025 | 24.91 | 24.94 | 24.94 | 25.12 | 24.76 | 40,265 |
| December 10, 2025 | 25.28 | 25.27 | 25.27 | 25.32 | 25.17 | 16,948 |
| December 09, 2025 | 25.39 | 25.37 | 25.37 | 25.43 | 25.27 | 22,280 |
| December 08, 2025 | 25.48 | 25.36 | 25.36 | 25.52 | 25.36 | 50,910 |
| December 05, 2025 | 25.41 | 25.54 | 25.54 | 25.61 | 25.31 | 78,940 |
| December 04, 2025 | 25.24 | 25.24 | 25.24 | 25.33 | 25.1 | 28,459 |
| December 03, 2025 | 25.26 | 25.19 | 25.19 | 25.26 | 24.91 | 36,674 |
| December 02, 2025 | 25.1 | 25.23 | 25.23 | 25.47 | 25.08 | 104,718 |
| December 01, 2025 | 25.08 | 25.2 | 25.2 | 25.2 | 24.85 | 53,294 |
| November 28, 2025 | 25.22 | 25.42 | 25.42 | 25.52 | 25.22 | 49,414 |
| November 27, 2025 | 25.23 | 25.21 | 25.21 | 25.3 | 25.19 | 74,504 |
| November 26, 2025 | 25.15 | 25.27 | 25.27 | 25.28 | 25 | 131,107 |
| November 25, 2025 | 24.7 | 24.67 | 24.67 | 24.71 | 24.31 | 82,148 |
| November 24, 2025 | 24.21 | 24.62 | 24.62 | 24.67 | 23.97 | 137,575 |
| November 21, 2025 | 23.55 | 23.94 | 23.94 | 23.94 | 23.34 | 188,935 |
| November 20, 2025 | 24.96 | 24.54 | 24.54 | 25.24 | 24.54 | 188,935 |
| November 19, 2025 | 23.92 | 24.13 | 24.13 | 24.48 | 23.89 | 104,527 |
| November 18, 2025 | 24 | 24 | 24 | 24.16 | 23.55 | 160,979 |
| November 17, 2025 | 24.92 | 24.58 | 24.58 | 24.97 | 24.38 | 83,455 |
| November 14, 2025 | 24.46 | 24.76 | 24.76 | 24.76 | 23.9 | 256,925 |
| November 13, 2025 | 25.58 | 24.77 | 24.77 | 25.59 | 24.77 | 63,265 |
| November 12, 2025 | 25.78 | 25.57 | 25.57 | 25.89 | 25.53 | 91,553 |
| November 11, 2025 | 25.52 | 25.33 | 25.33 | 25.56 | 25.28 | 154,233 |
| November 10, 2025 | 25.17 | 25.18 | 25.18 | 25.43 | 25.14 | 107,945 |
| November 07, 2025 | 25.07 | 24.15 | 24.15 | 25.09 | 24.14 | 212,041 |
| November 06, 2025 | 25.44 | 24.9 | 24.9 | 25.65 | 24.9 | 204,202 |
| November 05, 2025 | 25.4 | 25.79 | 25.79 | 25.79 | 25.38 | 108,751 |
| November 04, 2025 | 25.47 | 25.72 | 25.72 | 25.9 | 25.37 | 94,149 |
| November 03, 2025 | 25.91 | 25.94 | 25.94 | 26.24 | 25.81 | 112,203 |
| October 31, 2025 | 25.96 | 25.87 | 25.87 | 26.08 | 25.77 | 200,907 |
| October 30, 2025 | 25.85 | 25.84 | 25.84 | 25.95 | 25.66 | 101,632 |
| October 29, 2025 | 25.95 | 25.77 | 25.77 | 25.96 | 25.69 | 88,559 |
| October 28, 2025 | 25.54 | 25.62 | 25.62 | 25.8 | 25.52 | 110,656 |
| October 27, 2025 | 25.52 | 25.52 | 25.52 | 25.56 | 25.42 | 160,110 |
| October 24, 2025 | 24.92 | 25.16 | 25.16 | 25.17 | 24.82 | 174,977 |
| October 23, 2025 | 24.64 | 24.66 | 24.66 | 24.7 | 24.47 | 58,742 |
| October 22, 2025 | 24.81 | 24.45 | 24.45 | 24.91 | 24.45 | 121,513 |
| October 21, 2025 | 24.6 | 24.78 | 24.78 | 24.84 | 24.6 | 122,345 |
| October 20, 2025 | 24.22 | 24.5 | 24.5 | 24.54 | 24.11 | 89,235 |
| October 17, 2025 | 23.07 | 23.58 | 23.58 | 23.98 | 22.87 | 236,329 |
| October 16, 2025 | 24.26 | 24.16 | 24.16 | 24.38 | 24.15 | 53,417 |