27.18
+0.62(+2.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 26.6 | 27.18 | 27.18 | 27.56 | 26.56 | 260,129 |
| December 22, 2025 | 26.7 | 26.56 | 26.56 | 26.74 | 26.22 | 210,928 |
| December 19, 2025 | 25.62 | 26.7 | 26.7 | 26.84 | 25.52 | 608,933 |
| December 18, 2025 | 24.86 | 25.56 | 25.56 | 25.66 | 24.44 | 558,654 |
| December 17, 2025 | 26.36 | 25.06 | 25.06 | 26.36 | 25.06 | 519,008 |
| December 16, 2025 | 26.9 | 26.66 | 26.66 | 27.2 | 26.48 | 311,930 |
| December 15, 2025 | 27.1 | 27.18 | 27.18 | 27.62 | 26.86 | 397,333 |
| December 12, 2025 | 26.3 | 26.88 | 26.88 | 27.04 | 26.26 | 189,318 |
| December 11, 2025 | 25.34 | 26.04 | 26.04 | 26.14 | 25.08 | 336,895 |
| December 10, 2025 | 25.02 | 25.44 | 25.44 | 25.66 | 25.02 | 423,478 |
| December 09, 2025 | 24.18 | 25.04 | 25.04 | 25.18 | 23.94 | 368,209 |
| December 08, 2025 | 24.82 | 24.24 | 24.16 | 25.16 | 24.08 | 321,087 |
| December 05, 2025 | 24.1 | 23.88 | 23.88 | 24.3 | 23.6 | 363,067 |
| December 04, 2025 | 24.94 | 23.94 | 23.94 | 25 | 23.64 | 298,111 |
| December 03, 2025 | 23.66 | 24.58 | 24.58 | 24.58 | 23.66 | 546,617 |
| December 02, 2025 | 23.6 | 23.46 | 23.46 | 23.72 | 23.06 | 324,494 |
| December 01, 2025 | 24.2 | 23.68 | 23.68 | 24.72 | 23.12 | 475,762 |
| November 28, 2025 | 23.54 | 24.24 | 24.24 | 24.38 | 23.22 | 150,577 |
| November 27, 2025 | 23.52 | 23.52 | 23.52 | 23.64 | 22.86 | 339,503 |
| November 26, 2025 | 23.98 | 23.72 | 23.72 | 24.08 | 23.2 | 386,325 |
| November 25, 2025 | 23.7 | 23.82 | 23.82 | 23.82 | 23.26 | 210,527 |
| November 24, 2025 | 23.4 | 23.64 | 23.64 | 23.9 | 23.1 | 740,482 |
| November 21, 2025 | 23.12 | 23.4 | 23.4 | 23.52 | 22.76 | 261,596 |
| November 20, 2025 | 24.56 | 23.74 | 23.74 | 24.6 | 23.58 | 509,966 |
| November 19, 2025 | 24.86 | 24.36 | 24.36 | 24.94 | 24.06 | 365,009 |
| November 18, 2025 | 24.74 | 24.98 | 24.98 | 25.14 | 24.5 | 493,858 |
| November 17, 2025 | 25.94 | 25.7 | 25.7 | 26.18 | 25.28 | 397,321 |
| November 14, 2025 | 25.52 | 25.72 | 25.72 | 25.78 | 24.36 | 673,688 |
| November 13, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 547,697 |
| November 12, 2025 | 25.54 | 26.76 | 26.76 | 27.04 | 25.54 | 476,134 |
| November 11, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 307,724 |
| November 10, 2025 | 25.9 | 25.9 | 25.9 | 25.9 | 25.9 | 419,340 |
| November 07, 2025 | 26.1 | 24.78 | 24.78 | 26.48 | 24.56 | 600,186 |
| November 06, 2025 | 27.84 | 25.9 | 25.9 | 27.84 | 24.66 | 1.94M |
| November 05, 2025 | 29.82 | 28 | 28 | 31.36 | 27.74 | 1.07M |
| November 04, 2025 | 30.46 | 29.18 | 29.18 | 30.54 | 29.18 | 467,206 |
| November 03, 2025 | 30.6 | 31.24 | 31.24 | 31.38 | 30.52 | 322,511 |
| October 31, 2025 | 30.36 | 30.44 | 30.44 | 30.58 | 29.72 | 415,973 |
| October 30, 2025 | 30 | 30.34 | 30.34 | 30.8 | 29.8 | 308,693 |
| October 29, 2025 | 30.18 | 30.12 | 30.12 | 30.5 | 29.86 | 262,771 |
| October 28, 2025 | 29.92 | 30 | 30 | 30.3 | 29.5 | 457,084 |
| October 27, 2025 | 30.1 | 30 | 30 | 30.22 | 29.42 | 555,786 |
| October 24, 2025 | 29.56 | 29.88 | 29.88 | 29.88 | 29.08 | 399,158 |
| October 23, 2025 | 30.42 | 29.4 | 29.4 | 30.56 | 29.08 | 767,767 |
| October 22, 2025 | 29.7 | 30 | 30 | 30.4 | 29.7 | 477,129 |
| October 21, 2025 | 29.94 | 29.8 | 29.8 | 30.26 | 29.56 | 669,756 |
| October 20, 2025 | 28.74 | 29.66 | 29.66 | 29.72 | 28.74 | 248,244 |
| October 17, 2025 | 28.74 | 28.52 | 28.52 | 29.5 | 28.32 | 482,754 |
| October 16, 2025 | 28.48 | 29.2 | 29.2 | 29.36 | 28.22 | 200,900 |
| October 15, 2025 | 27.46 | 28.56 | 28.56 | 28.9 | 27.38 | 368,694 |
| October 14, 2025 | 27.74 | 27.2 | 27.2 | 27.74 | 26.98 | 276,902 |
| October 13, 2025 | 28.5 | 28.04 | 28.04 | 28.94 | 27.52 | 306,815 |
| October 10, 2025 | 29.7 | 28.5 | 28.5 | 29.7 | 28.5 | 310,811 |
| October 09, 2025 | 30.6 | 29.8 | 29.8 | 30.64 | 29.8 | 247,827 |
| October 08, 2025 | 30.86 | 30.56 | 30.56 | 31.16 | 30.4 | 199,492 |
| October 07, 2025 | 30.38 | 30.78 | 30.78 | 31.06 | 29.98 | 265,557 |
| October 06, 2025 | 30.9 | 30.5 | 30.5 | 31.5 | 30.24 | 269,897 |
| October 03, 2025 | 31.06 | 30.76 | 30.76 | 31.3 | 30.42 | 355,012 |
| October 02, 2025 | 29.52 | 29.96 | 29.96 | 30.82 | 29.52 | 376,668 |
| October 01, 2025 | 28.9 | 29.58 | 29.58 | 29.58 | 26.96 | 580,429 |