18.30
+0.15(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 18.4 | 18.3 | 18.3 | 18.5 | 18.1 | 6,065 |
| October 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 332 |
| October 15, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 18.05 | 332 |
| October 14, 2025 | 18.25 | 18.1 | 18.1 | 18.25 | 18.1 | 39 |
| October 13, 2025 | 17.45 | 18.05 | 18.05 | 18.1 | 17.45 | 3,760 |
| October 10, 2025 | 17.5 | 17.8 | 17.8 | 17.8 | 17.45 | 367 |
| October 09, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.5 | 1,379 |
| October 08, 2025 | 17.8 | 17.55 | 17.55 | 17.8 | 17.5 | 580 |
| October 07, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.5 | 56 |
| October 06, 2025 | 17.55 | 17.65 | 17.65 | 18.15 | 17.45 | 968 |
| October 03, 2025 | 17.75 | 17.9 | 17.9 | 17.9 | 17.7 | 53 |
| October 02, 2025 | 18 | 17.9 | 17.9 | 18 | 17.7 | 326 |
| October 01, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.65 | 1,831 |
| September 30, 2025 | 18.1 | 18.3 | 18.3 | 18.3 | 18.1 | 82 |
| September 29, 2025 | 18.4 | 18.3 | 18.3 | 18.4 | 18.3 | 674 |
| September 26, 2025 | 18.15 | 18.3 | 18.3 | 18.45 | 18.15 | 382 |
| September 25, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18 | 254 |
| September 24, 2025 | 19.15 | 18.2 | 18.2 | 19.15 | 17.65 | 3,822 |
| September 23, 2025 | 19 | 19.2 | 19.2 | 19.2 | 19 | 75 |
| September 22, 2025 | 19 | 19.1 | 19.1 | 19.1 | 18.95 | 443 |
| September 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1,593 |
| September 18, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.4 | 1,593 |
| September 17, 2025 | 19.35 | 19.1 | 19.1 | 19.35 | 19 | 1,879 |
| September 16, 2025 | 18.5 | 19.15 | 19.15 | 19.35 | 18.5 | 3,451 |
| September 15, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.5 | 2,264 |
| September 12, 2025 | 17.95 | 18.5 | 18.5 | 18.7 | 17.95 | 1,993 |
| September 11, 2025 | 17.65 | 17.8 | 17.8 | 17.95 | 17.65 | 1,400 |
| September 10, 2025 | 17.3 | 17.4 | 17.4 | 17.75 | 16.85 | 149 |
| September 09, 2025 | 17.35 | 17.55 | 17.55 | 17.6 | 17.35 | 214 |
| September 08, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.25 | 264 |
| September 05, 2025 | 17.5 | 17.55 | 17.55 | 17.8 | 17.5 | 1,850 |
| September 04, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.2 | 1,574 |
| September 03, 2025 | 16.95 | 17.3 | 17.3 | 17.4 | 16.95 | 152 |
| September 02, 2025 | 17.25 | 17.3 | 17.3 | 17.5 | 17 | 1,481 |
| September 01, 2025 | 17.85 | 17.5 | 17.5 | 17.85 | 17.4 | 322 |
| August 29, 2025 | 17.7 | 17.65 | 17.65 | 17.75 | 17.65 | 177 |
| August 28, 2025 | 17.5 | 17.7 | 17.7 | 17.7 | 17.5 | 77 |
| August 27, 2025 | 18.15 | 17.55 | 17.55 | 18.15 | 17.55 | 1,307 |
| August 26, 2025 | 17.5 | 17.95 | 17.95 | 17.95 | 17.25 | 1,111 |
| August 25, 2025 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 280 |
| August 22, 2025 | 18.6 | 17.3 | 17.3 | 18.6 | 17.1 | 3,132 |
| August 21, 2025 | 17.8 | 18 | 18 | 18.1 | 17.8 | 255 |
| August 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 379 |
| August 19, 2025 | 17.8 | 18.05 | 18.05 | 18.05 | 17.8 | 379 |
| August 18, 2025 | 17.85 | 17.95 | 17.95 | 18 | 17.85 | 1,489 |
| August 15, 2025 | 18.25 | 18.1 | 18.1 | 18.25 | 18.1 | 39 |
| August 14, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 17.75 | 3,586 |
| August 13, 2025 | 18.35 | 18.55 | 18.55 | 18.6 | 18.35 | 622 |
| August 12, 2025 | 17.45 | 18.2 | 18.2 | 18.45 | 17.45 | 4,914 |
| August 11, 2025 | 17.6 | 17.85 | 17.85 | 17.95 | 17.6 | 277 |
| August 08, 2025 | 18 | 17.95 | 17.95 | 18 | 17.95 | 429 |
| August 07, 2025 | 18 | 17.75 | 17.75 | 18 | 17.75 | 36 |
| August 06, 2025 | 17.5 | 17.8 | 17.8 | 17.8 | 17.5 | 101 |
| August 05, 2025 | 18 | 17.75 | 17.75 | 18.15 | 17.75 | 1,105 |
| August 04, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 17.75 | 1,556 |
| August 01, 2025 | 17.35 | 18.85 | 18.85 | 19.25 | 17.15 | 13,465 |
| July 31, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17 | 150 |
| July 30, 2025 | 17.3 | 17.25 | 17.25 | 17.35 | 17 | 2,152 |
| July 29, 2025 | 17.8 | 17.1 | 17.1 | 17.8 | 17.1 | 6,226 |
| July 28, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.9 | 265 |