42.05
-1.95(-4.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 44.65 | 44 | 44 | 44.95 | 43.95 | 18,574 |
| January 12, 2026 | 43.65 | 44.55 | 44.55 | 44.55 | 43.15 | 14,902 |
| January 09, 2026 | 42.6 | 43.8 | 43.8 | 43.85 | 42.55 | 19,124 |
| January 08, 2026 | 42.65 | 42.8 | 42.8 | 43.35 | 41.45 | 23,543 |
| January 07, 2026 | 41.95 | 42.5 | 42.5 | 42.8 | 41.6 | 33,581 |
| January 06, 2026 | 41.75 | 42.3 | 42.3 | 42.3 | 41.2 | 10,835 |
| January 05, 2026 | 42.6 | 41.75 | 41.75 | 42.65 | 41.05 | 17,129 |
| January 02, 2026 | 43.7 | 42.2 | 42.2 | 43.7 | 41.9 | 10,041 |
| December 30, 2025 | 42.85 | 43.25 | 43.25 | 43.35 | 42.35 | 10,872 |
| December 29, 2025 | 41.35 | 42.45 | 42.45 | 42.5 | 41.35 | 13,023 |
| December 23, 2025 | 41.5 | 41.5 | 41.5 | 41.8 | 41.3 | 10,482 |
| December 22, 2025 | 41.7 | 41.5 | 41.5 | 41.8 | 41.25 | 19,702 |
| December 19, 2025 | 42.7 | 41.7 | 41.7 | 42.75 | 41.6 | 43,404 |
| December 18, 2025 | 42.15 | 42.75 | 42.75 | 42.75 | 41.7 | 31,266 |
| December 17, 2025 | 42.05 | 41.7 | 41.7 | 42.25 | 41.35 | 10,320 |
| December 16, 2025 | 42.35 | 41.9 | 41.9 | 42.55 | 41.4 | 14,381 |
| December 15, 2025 | 43.6 | 42.85 | 42.85 | 43.6 | 42.65 | 13,580 |
| December 12, 2025 | 42.1 | 43.85 | 43.85 | 44.25 | 42 | 17,451 |
| December 11, 2025 | 42.1 | 42.45 | 42.45 | 42.45 | 41.55 | 21,953 |
| December 10, 2025 | 41.8 | 41.9 | 41.9 | 42.1 | 41.4 | 11,791 |
| December 09, 2025 | 41.95 | 41.8 | 41.8 | 42.3 | 40.7 | 19,532 |
| December 08, 2025 | 43 | 42.25 | 42.25 | 43.1 | 42.25 | 6,687 |
| December 05, 2025 | 43.1 | 43 | 43 | 43.35 | 42.2 | 16,128 |
| December 04, 2025 | 43.65 | 43.6 | 43.6 | 44.2 | 43.25 | 6,575 |
| December 03, 2025 | 43.45 | 43.35 | 43.35 | 44.15 | 43.05 | 12,425 |
| December 02, 2025 | 44.3 | 43.65 | 43.65 | 44.7 | 43.5 | 14,320 |
| December 01, 2025 | 44.6 | 44.5 | 44.5 | 44.75 | 44 | 15,578 |
| November 28, 2025 | 44.7 | 44.75 | 44.75 | 45.05 | 44.3 | 10,370 |
| November 27, 2025 | 46.15 | 45 | 45 | 46.2 | 44.15 | 27,781 |
| November 26, 2025 | 47.3 | 46.1 | 46.1 | 47.3 | 45.95 | 17,572 |
| November 25, 2025 | 47.55 | 47.45 | 47.45 | 48 | 47.05 | 5,405 |
| November 24, 2025 | 47.95 | 47.95 | 47.95 | 48.65 | 47.65 | 8,111 |
| November 21, 2025 | 48.15 | 48.4 | 48.4 | 49 | 47.65 | 15,981 |
| November 20, 2025 | 50.3 | 48.25 | 48.25 | 50.3 | 47.8 | 13,363 |
| November 19, 2025 | 49.75 | 50.2 | 50.2 | 51.1 | 49.75 | 5,267 |
| November 18, 2025 | 48.7 | 49.75 | 49.75 | 49.8 | 48.6 | 7,976 |
| November 17, 2025 | 50.2 | 49.6 | 49.6 | 50.4 | 49.5 | 3,072 |
| November 14, 2025 | 50.7 | 50.2 | 50.2 | 50.9 | 49.95 | 2,050 |
| November 13, 2025 | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | 5,956 |
| November 12, 2025 | 50.2 | 50.8 | 50.8 | 51 | 49.35 | 16,418 |
| November 11, 2025 | 49.7 | 50.2 | 50.2 | 50.3 | 49.2 | 14,243 |
| November 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 6,183 |
| November 07, 2025 | 49.85 | 48.35 | 48.35 | 49.85 | 48.05 | 20,404 |
| November 06, 2025 | 49.5 | 49.25 | 49.25 | 49.55 | 48.95 | 9,368 |
| November 05, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 8,267 |
| November 04, 2025 | 51.3 | 49.1 | 49.1 | 51.3 | 49.05 | 14,550 |
| November 03, 2025 | 53 | 51.2 | 51.2 | 53.2 | 51 | 8,946 |
| October 31, 2025 | 51.6 | 52.7 | 52.7 | 53.7 | 51.5 | 6,491 |
| October 30, 2025 | 51.3 | 52 | 52 | 52 | 50.7 | 10,310 |
| October 29, 2025 | 52.1 | 51.3 | 51.3 | 52.7 | 50.1 | 20,540 |
| October 28, 2025 | 53.3 | 52.7 | 52.7 | 54 | 52.7 | 4,145 |
| October 27, 2025 | 54 | 53.5 | 53.5 | 54.5 | 53 | 8,720 |
| October 24, 2025 | 53.8 | 54.5 | 54.5 | 55 | 53.2 | 12,036 |
| October 23, 2025 | 55.4 | 53.6 | 53.6 | 55.4 | 53.3 | 4,899 |
| October 22, 2025 | 55.9 | 54.9 | 54.9 | 56 | 54.8 | 4,505 |
| October 21, 2025 | 56 | 55.6 | 55.6 | 56.2 | 55.1 | 4,947 |
| October 20, 2025 | 54.2 | 55.6 | 55.6 | 56.1 | 54.2 | 13,456 |
| October 17, 2025 | 54.6 | 54.3 | 54.3 | 54.9 | 53.5 | 5,365 |
| October 16, 2025 | 55 | 55 | 55 | 55.6 | 54.6 | 6,562 |
| October 15, 2025 | 55.2 | 54.8 | 54.8 | 56.1 | 54.8 | 7,695 |
