28.95
-0.6(-2.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.4 | 28.95 | 28.95 | 28.95 | 27.55 | 7,143 |
| October 16, 2025 | 28.65 | 29.55 | 29.55 | 29.55 | 28.45 | 747 |
| October 15, 2025 | 27.95 | 28.65 | 28.65 | 28.75 | 27.95 | 5,459 |
| October 14, 2025 | 26.95 | 27.95 | 27.95 | 28 | 25.4 | 7,600 |
| October 13, 2025 | 26.1 | 26.65 | 26.65 | 26.8 | 26.1 | 5,359 |
| October 10, 2025 | 27.35 | 27.15 | 27.15 | 27.35 | 26.65 | 4,076 |
| October 09, 2025 | 27 | 27.4 | 27.4 | 27.65 | 26.6 | 3,691 |
| October 08, 2025 | 26.4 | 26.8 | 26.8 | 26.95 | 26 | 3,881 |
| October 07, 2025 | 25.95 | 26.1 | 26.1 | 26.75 | 25.75 | 6,266 |
| October 06, 2025 | 24.55 | 26.2 | 26.2 | 26.2 | 23.5 | 15,866 |
| October 03, 2025 | 24.35 | 24.15 | 24.15 | 25 | 24.05 | 305 |
| October 02, 2025 | 22.95 | 24.1 | 24.1 | 24.2 | 22.95 | 4,769 |
| October 01, 2025 | 22.45 | 23.05 | 23.05 | 23.05 | 22.45 | 1,097 |
| September 30, 2025 | 21.75 | 22.45 | 22.45 | 22.8 | 21.75 | 709 |
| September 29, 2025 | 22.15 | 21.55 | 21.55 | 22.25 | 21.5 | 104 |
| September 26, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 22.05 | 330 |
| September 25, 2025 | 22.4 | 22 | 22 | 22.4 | 22 | 489 |
| September 24, 2025 | 22 | 22.4 | 22.4 | 22.4 | 22 | 485 |
| September 23, 2025 | 21.9 | 21.9 | 21.9 | 21.95 | 21.7 | 4,605 |
| September 22, 2025 | 21.35 | 21.8 | 21.8 | 21.8 | 21.35 | 689 |
| September 19, 2025 | 21.75 | 21.65 | 21.65 | 21.85 | 21 | 6,509 |
| September 18, 2025 | 20.35 | 21.9 | 21.9 | 23.3 | 20.35 | 13,730 |
| September 17, 2025 | 20.45 | 20.35 | 20.35 | 20.45 | 20.15 | 345 |
| September 16, 2025 | 20.6 | 19.66 | 19.66 | 20.7 | 19.66 | 446 |
| September 15, 2025 | 19.22 | 20.4 | 20.4 | 20.7 | 19.22 | 3,082 |
| September 12, 2025 | 18.56 | 18.9 | 18.9 | 18.9 | 18.56 | 89 |
| September 11, 2025 | 19 | 19 | 19 | 19 | 19 | 431 |
| September 10, 2025 | 19.02 | 18.7 | 18.7 | 19.1 | 18.7 | 431 |
| September 09, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 537 |
| September 08, 2025 | 18.58 | 19.08 | 19.08 | 19.1 | 18.58 | 537 |
| September 05, 2025 | 18.5 | 18.58 | 18.58 | 18.58 | 18.26 | 1,128 |
| September 04, 2025 | 18.52 | 18.54 | 18.54 | 18.54 | 18.52 | 90 |
| September 03, 2025 | 19.44 | 19.02 | 19.02 | 19.44 | 19.02 | 10 |
| September 02, 2025 | 19.52 | 19.34 | 19.34 | 19.52 | 18.48 | 4,896 |
| September 01, 2025 | 20.2 | 19.48 | 19.48 | 20.2 | 19.48 | 502 |
| August 29, 2025 | 20.65 | 20.2 | 20.2 | 20.65 | 20.2 | 251 |
| August 28, 2025 | 20.15 | 20.5 | 20.5 | 20.55 | 20.15 | 617 |
| August 27, 2025 | 19.96 | 20.5 | 20.5 | 20.5 | 19.96 | 89 |
| August 26, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20 | 3,833 |
| August 25, 2025 | 21.45 | 20.8 | 20.8 | 21.45 | 20.8 | 782 |
| August 22, 2025 | 20.05 | 21.15 | 21.15 | 21.15 | 20.05 | 2,433 |
| August 21, 2025 | 20.15 | 20.05 | 20.05 | 20.3 | 20 | 1,232 |
| August 20, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.55 | 225 |
| August 19, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 246 |
| August 18, 2025 | 21.05 | 20.8 | 20.8 | 21.1 | 20.8 | 1,033 |
| August 15, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2 |
| August 14, 2025 | 20.8 | 20.9 | 20.9 | 20.9 | 20.7 | 441 |
| August 13, 2025 | 21.1 | 20.5 | 20.5 | 21.1 | 20.5 | 302 |
| August 12, 2025 | 21 | 21.1 | 21.1 | 21.2 | 21 | 538 |
| August 11, 2025 | 20.9 | 20.75 | 20.75 | 21.1 | 20.75 | 1,070 |
| August 08, 2025 | 19.98 | 20.75 | 20.75 | 20.75 | 19.98 | 2,927 |
| August 07, 2025 | 19.8 | 19.5 | 19.5 | 19.92 | 19.5 | 392 |
| August 06, 2025 | 20 | 19.44 | 19.44 | 20.1 | 19.44 | 233 |
| August 05, 2025 | 19.62 | 20.15 | 20.15 | 20.45 | 19.62 | 2,058 |
| August 04, 2025 | 18.04 | 19.24 | 19.24 | 19.54 | 18.04 | 455 |
| August 01, 2025 | 17.92 | 17.7 | 17.7 | 17.92 | 17.04 | 8,980 |
| July 31, 2025 | 22.6 | 17.92 | 17.92 | 22.6 | 17.46 | 26,513 |
| July 30, 2025 | 21.9 | 22.35 | 22.35 | 22.7 | 21.9 | 12,146 |
| July 29, 2025 | 21.5 | 21.75 | 21.75 | 22.65 | 21.5 | 2,880 |
| July 28, 2025 | 21.4 | 20.8 | 20.8 | 21.55 | 20.8 | 541 |