19.50
+0.65(+3.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19 | 19.5 | 19.5 | 19.85 | 18.95 | 12,227 |
| December 03, 2025 | 18 | 18.85 | 18.85 | 19 | 18 | 5,745 |
| December 02, 2025 | 18 | 18.05 | 18.05 | 18.1 | 17.85 | 1,487 |
| December 01, 2025 | 17.95 | 18.1 | 18.1 | 18.1 | 17.8 | 6,696 |
| November 28, 2025 | 18.2 | 18.05 | 18.05 | 18.2 | 18 | 1,076 |
| November 27, 2025 | 17.75 | 18.25 | 18.25 | 18.4 | 17.75 | 5,776 |
| November 26, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.2 | 881 |
| November 25, 2025 | 17.55 | 17.5 | 17.5 | 18.5 | 17.5 | 6,143 |
| November 24, 2025 | 16.1 | 17.8 | 17.8 | 18.55 | 16.1 | 20,604 |
| November 21, 2025 | 16.8 | 16.05 | 16.05 | 16.8 | 15.85 | 3,204 |
| November 20, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.5 | 1,830 |
| November 19, 2025 | 17 | 16.3 | 16.3 | 17.2 | 16.3 | 6,258 |
| November 18, 2025 | 16.45 | 17.1 | 17.1 | 17.15 | 16.1 | 7,019 |
| November 17, 2025 | 17 | 16.8 | 16.8 | 17.1 | 16.6 | 1,861 |
| November 14, 2025 | 18.2 | 16.95 | 16.95 | 18.4 | 16.4 | 5,142 |
| November 13, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 3,728 |
| November 12, 2025 | 18.35 | 18.5 | 18.5 | 18.55 | 18.15 | 10,762 |
| November 11, 2025 | 17.6 | 18.4 | 18.4 | 18.45 | 17.35 | 17,076 |
| November 10, 2025 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 8,046 |
| November 07, 2025 | 16.3 | 16.2 | 16.2 | 16.85 | 15.8 | 4,051 |
| November 06, 2025 | 15.55 | 15.8 | 15.8 | 16.4 | 15.4 | 3,631 |
| November 05, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 375 |
| November 04, 2025 | 16.45 | 15.2 | 15.2 | 16.45 | 15.15 | 4,719 |
| November 03, 2025 | 16.65 | 16.55 | 16.55 | 16.9 | 16.2 | 3,112 |
| October 31, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.35 | 338 |
| October 30, 2025 | 16.6 | 16.8 | 16.8 | 16.95 | 16.6 | 3,468 |
| October 29, 2025 | 17.05 | 16.7 | 16.7 | 17.1 | 16.55 | 3,050 |
| October 28, 2025 | 17 | 17 | 17 | 17.45 | 16.9 | 3,007 |
| October 27, 2025 | 16.7 | 16.95 | 16.95 | 17.5 | 16.7 | 4,604 |
| October 24, 2025 | 16.55 | 16.8 | 16.8 | 17.4 | 16.45 | 3,763 |
| October 23, 2025 | 15.5 | 16 | 16 | 17.1 | 15.5 | 5,836 |
| October 22, 2025 | 16.7 | 16 | 16 | 17 | 16 | 3,824 |
| October 21, 2025 | 16 | 16.6 | 16.6 | 17 | 15.7 | 11,994 |
| October 20, 2025 | 16 | 15.8 | 15.8 | 16 | 15.7 | 1,411 |
| October 17, 2025 | 16.05 | 15.65 | 15.65 | 16.05 | 15.6 | 2,034 |
| October 16, 2025 | 15.5 | 15.95 | 15.95 | 15.95 | 15.5 | 2,312 |
| October 15, 2025 | 15.75 | 15.75 | 15.75 | 16.25 | 15.35 | 3,759 |
| October 14, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.25 | 4,959 |
| October 13, 2025 | 15.25 | 15.8 | 15.8 | 15.85 | 15.2 | 3,050 |
| October 10, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.25 | 5,317 |
| October 09, 2025 | 17.6 | 16.15 | 16.15 | 17.6 | 16.05 | 4,636 |
| October 08, 2025 | 16.2 | 17.45 | 17.45 | 17.6 | 16.2 | 8,660 |
| October 07, 2025 | 15.8 | 16.6 | 16.6 | 16.6 | 15.7 | 6,856 |
| October 06, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 14.85 | 6,882 |
| October 03, 2025 | 15.25 | 14.95 | 14.95 | 15.25 | 14.7 | 7,340 |
| October 02, 2025 | 14.75 | 15.15 | 15.15 | 15.15 | 14.35 | 5,417 |
| October 01, 2025 | 13.35 | 14.85 | 14.85 | 16 | 13.35 | 15,221 |
| September 30, 2025 | 12.5 | 13.2 | 13.2 | 13.4 | 12.5 | 8,081 |
| September 29, 2025 | 12.4 | 12.4 | 12.4 | 12.5 | 12.35 | 2,029 |
| September 26, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.1 | 1,348 |
| September 25, 2025 | 12.4 | 12.45 | 12.45 | 12.85 | 12.3 | 6,956 |
| September 24, 2025 | 12.2 | 12.25 | 12.25 | 12.35 | 12.2 | 4,787 |
| September 23, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.2 | 75 |
| September 22, 2025 | 11.55 | 12.1 | 12.1 | 12.2 | 11.4 | 2,877 |
| September 19, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.85 | 310 |
| September 18, 2025 | 11.45 | 11.85 | 11.85 | 12 | 11.45 | 2,458 |
| September 17, 2025 | 11.45 | 11.65 | 11.65 | 11.8 | 11.45 | 1,277 |
| September 16, 2025 | 11.95 | 11.7 | 11.7 | 11.95 | 11.4 | 1,684 |
| September 15, 2025 | 11.95 | 11.7 | 11.7 | 12.15 | 11.6 | 3,739 |
| September 12, 2025 | 12.15 | 12.1 | 12.1 | 12.5 | 11.95 | 4,957 |