19.50
-0.4(-2.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.45 | 1,687 |
| December 22, 2025 | 19.8 | 19.9 | 19.9 | 20.1 | 19.8 | 543 |
| December 19, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.75 | 571 |
| December 18, 2025 | 20 | 19.7 | 19.7 | 20 | 19.4 | 5,020 |
| December 17, 2025 | 19.55 | 19.65 | 19.65 | 19.8 | 19.5 | 2,947 |
| December 16, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.4 | 1,076 |
| December 15, 2025 | 20.7 | 19.95 | 19.95 | 20.7 | 19.8 | 1,979 |
| December 12, 2025 | 21 | 20.5 | 20.5 | 21.2 | 20.5 | 2,704 |
| December 11, 2025 | 20.9 | 21.2 | 21.2 | 21.3 | 20.6 | 3,567 |
| December 10, 2025 | 19.8 | 20.3 | 20.3 | 20.4 | 19.8 | 393 |
| December 09, 2025 | 19.7 | 20.1 | 20.1 | 20.1 | 19.7 | 1,209 |
| December 08, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.65 | 2,118 |
| December 05, 2025 | 19.75 | 20.1 | 20.1 | 20.2 | 19.75 | 4,365 |
| December 04, 2025 | 20.5 | 19.9 | 19.9 | 20.5 | 19.85 | 3,052 |
| December 03, 2025 | 20.4 | 20.8 | 20.8 | 20.8 | 20.4 | 1,417 |
| December 02, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.3 | 576 |
| December 01, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.2 | 552 |
| November 28, 2025 | 20.4 | 20.6 | 20.6 | 20.6 | 20.2 | 515 |
| November 27, 2025 | 20.5 | 20.7 | 20.35 | 20.7 | 20.5 | 363 |
| November 26, 2025 | 19.9 | 20.6 | 20.6 | 20.6 | 19.9 | 262 |
| November 25, 2025 | 19.55 | 20.2 | 20.2 | 20.2 | 19.35 | 3,258 |
| November 24, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.15 | 1,795 |
| November 21, 2025 | 18.5 | 19.05 | 19.05 | 19.05 | 18.4 | 2,707 |
| November 20, 2025 | 18.55 | 18.8 | 18.8 | 18.8 | 18.55 | 3,882 |
| November 19, 2025 | 18.95 | 18.75 | 18.75 | 19 | 18.7 | 1,250 |
| November 18, 2025 | 18.7 | 18.65 | 18.65 | 18.8 | 18.5 | 3,458 |
| November 17, 2025 | 19.75 | 19.15 | 19.15 | 19.8 | 19.1 | 1,331 |
| November 14, 2025 | 19.8 | 19.9 | 19.9 | 19.9 | 19.45 | 1,712 |
| November 13, 2025 | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 3,943 |
| November 12, 2025 | 19.3 | 19.2 | 19.2 | 19.55 | 19.15 | 1,101 |
| November 11, 2025 | 19 | 19 | 19 | 19 | 19 | 912 |
| November 10, 2025 | 19.4 | 19 | 19 | 19.7 | 19 | 597 |
| November 07, 2025 | 19.55 | 18.95 | 18.95 | 19.55 | 18.95 | 6,087 |
| November 06, 2025 | 19.75 | 19.45 | 19.45 | 19.75 | 19.45 | 2,787 |
| November 05, 2025 | 19.55 | 19.9 | 19.9 | 20 | 19.55 | 461 |
| November 04, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.8 | 8,272 |
| November 03, 2025 | 20.8 | 20.2 | 20.2 | 20.9 | 20 | 4,717 |
| October 31, 2025 | 20.6 | 20.7 | 20.7 | 20.8 | 20.5 | 3,839 |
| October 30, 2025 | 21.4 | 21.1 | 21.1 | 21.4 | 21.1 | 834 |
| October 29, 2025 | 21.6 | 21.9 | 21.9 | 21.9 | 21.6 | 4,753 |
| October 28, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.5 | 3,454 |
| October 27, 2025 | 21.4 | 22.3 | 22.3 | 22.3 | 21.4 | 5,204 |
| October 24, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21 | 2,480 |
| October 23, 2025 | 18.8 | 20.7 | 20.7 | 20.8 | 18.8 | 5,347 |
| October 22, 2025 | 18.65 | 18.85 | 18.85 | 19.05 | 18.65 | 24,917 |
| October 21, 2025 | 18.6 | 18.95 | 18.95 | 19 | 18.6 | 1,890 |
| October 20, 2025 | 18.8 | 18.6 | 18.6 | 18.9 | 18.55 | 2,957 |
| October 17, 2025 | 18.35 | 18.8 | 18.8 | 18.85 | 18.3 | 1,765 |
| October 16, 2025 | 19.1 | 18.75 | 18.75 | 19.2 | 18.6 | 937 |
| October 15, 2025 | 18.8 | 19 | 19 | 19.4 | 18.8 | 2,518 |
| October 14, 2025 | 18.3 | 18.65 | 18.65 | 18.65 | 18 | 5,722 |
| October 13, 2025 | 18.1 | 18.7 | 18.7 | 18.7 | 18.1 | 3,215 |
| October 10, 2025 | 19.2 | 18.25 | 18.25 | 19.3 | 18.25 | 1,114 |
| October 09, 2025 | 19.3 | 18.9 | 18.9 | 19.3 | 18.9 | 2,449 |
| October 08, 2025 | 19.3 | 19.55 | 19.55 | 19.65 | 19.3 | 1,319 |
| October 07, 2025 | 20.2 | 19.2 | 19.2 | 20.2 | 19.2 | 663 |
| October 06, 2025 | 20.5 | 20.2 | 20.2 | 20.6 | 19.95 | 2,055 |
| October 03, 2025 | 20.3 | 20.2 | 20.2 | 20.3 | 20.2 | 305 |
| October 02, 2025 | 19.8 | 20.1 | 20.1 | 20.2 | 19.55 | 2,197 |
| October 01, 2025 | 19.2 | 19.7 | 19.7 | 19.7 | 19.2 | 573 |