19.95
-0.05(-0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.35 | 26,869 |
| December 22, 2025 | 20.4 | 20 | 20 | 20.5 | 20 | 7,866 |
| December 19, 2025 | 20.3 | 20.3 | 20.3 | 20.5 | 20 | 10,091 |
| December 18, 2025 | 19 | 20.5 | 20.5 | 20.6 | 18.6 | 51,424 |
| December 17, 2025 | 18.65 | 19 | 19 | 19.15 | 18.65 | 4,705 |
| December 16, 2025 | 19.15 | 18.7 | 18.7 | 19.4 | 18.7 | 7,860 |
| December 15, 2025 | 19.5 | 19.45 | 19.45 | 19.85 | 19.1 | 8,516 |
| December 12, 2025 | 19.75 | 19.3 | 19.3 | 19.95 | 19.3 | 7,289 |
| December 11, 2025 | 20 | 19.7 | 19.7 | 20.2 | 19.5 | 9,680 |
| December 10, 2025 | 20 | 19.95 | 19.95 | 20.2 | 19.9 | 4,877 |
| December 09, 2025 | 20.2 | 20.3 | 20.3 | 20.3 | 20.1 | 7,886 |
| December 08, 2025 | 20.3 | 20.2 | 20.2 | 20.5 | 19.7 | 21,384 |
| December 05, 2025 | 20.6 | 20.1 | 20.1 | 20.6 | 20 | 16,376 |
| December 04, 2025 | 20 | 20.6 | 20.6 | 20.8 | 20 | 27,351 |
| December 03, 2025 | 19.95 | 20 | 20 | 20.1 | 19.65 | 10,581 |
| December 02, 2025 | 19.85 | 19.75 | 19.75 | 19.9 | 19.7 | 2,194 |
| December 01, 2025 | 20.2 | 19.65 | 19.65 | 20.3 | 19.5 | 28,394 |
| November 28, 2025 | 18.8 | 20.3 | 20.3 | 20.5 | 18.75 | 25,100 |
| November 27, 2025 | 17.5 | 18.8 | 18.8 | 19 | 17.4 | 37,197 |
| November 26, 2025 | 17.7 | 17.2 | 17.2 | 17.7 | 17.1 | 1,490 |
| November 25, 2025 | 17.3 | 17.45 | 17.45 | 17.6 | 17.05 | 3,988 |
| November 24, 2025 | 16.75 | 17.2 | 17.2 | 17.2 | 16.7 | 7,337 |
| November 21, 2025 | 16.95 | 16.65 | 16.65 | 17 | 16.5 | 9,554 |
| November 20, 2025 | 16.9 | 17.1 | 17.1 | 17.1 | 16.85 | 8,377 |
| November 19, 2025 | 16.4 | 16.95 | 16.95 | 16.95 | 16.4 | 4,451 |
| November 18, 2025 | 16.85 | 16.65 | 16.65 | 16.85 | 16.5 | 31,794 |
| November 17, 2025 | 17.05 | 17 | 17 | 17.55 | 16.95 | 11,075 |
| November 14, 2025 | 17.1 | 17.25 | 17.25 | 17.95 | 16.95 | 25,869 |
| November 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 6,008 |
| November 12, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17 | 6,066 |
| November 11, 2025 | 17.05 | 16.95 | 16.95 | 17.1 | 16.95 | 1,149 |
| November 10, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 5,813 |
| November 07, 2025 | 17.35 | 16.9 | 16.9 | 17.35 | 16.85 | 4,216 |
| November 06, 2025 | 17.85 | 16.9 | 16.9 | 17.85 | 16.9 | 12,268 |
| November 05, 2025 | 18.2 | 17.85 | 17.85 | 18.75 | 17.8 | 15,144 |
| November 04, 2025 | 18.35 | 18.25 | 18.25 | 18.4 | 18.15 | 7,773 |
| November 03, 2025 | 18.45 | 18.5 | 18.5 | 18.9 | 18.35 | 25,340 |
| October 31, 2025 | 18.45 | 18.3 | 18.3 | 18.45 | 18.3 | 1,236 |
| October 30, 2025 | 17.85 | 18.45 | 18.45 | 18.45 | 17.85 | 7,257 |
| October 29, 2025 | 18.75 | 17.8 | 17.8 | 18.75 | 17.8 | 13,577 |
| October 28, 2025 | 17.9 | 18.1 | 18.1 | 18.7 | 17.9 | 18,902 |
| October 27, 2025 | 18 | 18 | 18 | 18.25 | 17.65 | 29,793 |
| October 24, 2025 | 17.85 | 18 | 18 | 18.7 | 17.75 | 74,589 |
| October 23, 2025 | 17 | 16.4 | 16.4 | 17 | 16.25 | 11,860 |
| October 22, 2025 | 16.8 | 16.55 | 16.55 | 17 | 16.55 | 17,331 |
| October 21, 2025 | 17 | 16.6 | 16.6 | 17.05 | 16.6 | 4,116 |
| October 20, 2025 | 16.15 | 16.8 | 16.8 | 16.8 | 16.15 | 6,509 |
| October 17, 2025 | 16.7 | 16.35 | 16.35 | 16.8 | 16.15 | 16,136 |
| October 16, 2025 | 17.35 | 16.95 | 16.95 | 17.35 | 16.85 | 4,655 |
| October 15, 2025 | 17 | 17.3 | 17.3 | 17.5 | 17 | 18,478 |
| October 14, 2025 | 17.25 | 16.95 | 16.95 | 17.4 | 16.7 | 22,525 |
| October 13, 2025 | 17 | 17.4 | 17.4 | 17.4 | 16.7 | 29,880 |
| October 10, 2025 | 17.4 | 16.7 | 16.7 | 17.4 | 16.7 | 15,531 |
| October 09, 2025 | 17.3 | 17.4 | 17.4 | 17.6 | 17.1 | 20,153 |
| October 08, 2025 | 17.7 | 17.4 | 17.4 | 17.7 | 17.35 | 6,458 |
| October 07, 2025 | 17.9 | 17.6 | 17.6 | 17.9 | 17.6 | 4,752 |
| October 06, 2025 | 18.05 | 17.8 | 17.8 | 18.2 | 17.75 | 4,088 |
| October 03, 2025 | 18.15 | 17.75 | 17.75 | 18.3 | 17.75 | 8,841 |
| October 02, 2025 | 18.5 | 18.2 | 18.2 | 18.65 | 18.05 | 8,839 |
| October 01, 2025 | 18.45 | 18.3 | 18.3 | 18.55 | 18.3 | 6,989 |