28.54
+0.53(+1.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.15 | 28.01 | 28.01 | 28.19 | 27.85 | 40,427 |
| January 13, 2026 | 27.81 | 28.19 | 28.19 | 28.2 | 27.8 | 56,285 |
| January 12, 2026 | 26.86 | 28.02 | 28.02 | 28.02 | 26.86 | 31,187 |
| January 09, 2026 | 26.44 | 26.86 | 26.86 | 26.86 | 26.42 | 41,664 |
| January 08, 2026 | 26.71 | 26.34 | 26.34 | 26.79 | 26.34 | 47,876 |
| January 07, 2026 | 27.05 | 26.94 | 26.94 | 27.08 | 26.81 | 54,317 |
| January 06, 2026 | 26.6 | 27.08 | 27.08 | 27.11 | 26.52 | 50,774 |
| January 05, 2026 | 26.09 | 26.54 | 26.54 | 26.54 | 26.09 | 38,421 |
| January 02, 2026 | 25.32 | 25.62 | 25.62 | 25.7 | 25.29 | 49,598 |
| December 30, 2025 | 25.1 | 25.33 | 25.33 | 25.33 | 25.1 | 4,082 |
| December 29, 2025 | 25.34 | 25.18 | 25.18 | 25.34 | 25.07 | 33,969 |
| December 23, 2025 | 25.37 | 25.11 | 25.11 | 25.39 | 25.11 | 25,109 |
| December 22, 2025 | 25.04 | 25.24 | 25.24 | 25.29 | 25.04 | 22,033 |
| December 19, 2025 | 24.53 | 25.02 | 25.02 | 25.06 | 24.47 | 15,934 |
| December 18, 2025 | 23.95 | 24.29 | 24.5 | 24.5 | 23.89 | 22,945 |
| December 17, 2025 | 24.65 | 24.58 | 24.58 | 24.82 | 24.32 | 16,161 |
| December 16, 2025 | 24.2 | 24.33 | 24.33 | 24.35 | 24.1 | 18,871 |
| December 15, 2025 | 24.87 | 24.58 | 24.58 | 24.95 | 24.5 | 35,355 |
| December 12, 2025 | 25.55 | 24.82 | 24.82 | 25.59 | 24.77 | 18,787 |
| December 11, 2025 | 25.16 | 25.3 | 25.3 | 25.3 | 24.89 | 23,152 |
| December 10, 2025 | 25.22 | 25.32 | 25.32 | 25.38 | 25.19 | 22,843 |
| December 09, 2025 | 24.83 | 25.06 | 25.06 | 25.06 | 24.65 | 17,496 |
| December 08, 2025 | 24.84 | 24.9 | 24.9 | 24.9 | 24.66 | 19,243 |
| December 05, 2025 | 24.54 | 24.48 | 24.48 | 24.8 | 24.48 | 24,886 |
| December 04, 2025 | 24.01 | 24.22 | 24.22 | 24.27 | 23.91 | 8,598 |
| December 03, 2025 | 24.08 | 23.85 | 23.85 | 24.11 | 23.85 | 14,540 |
| December 02, 2025 | 24.21 | 24.04 | 24.04 | 24.3 | 23.94 | 24,609 |
| December 01, 2025 | 24.23 | 24 | 24 | 24.27 | 24 | 24,762 |
| November 28, 2025 | 24.11 | 24.56 | 24.56 | 24.56 | 23.98 | 13,949 |
| November 27, 2025 | 24.03 | 24.05 | 24.05 | 24.1 | 23.96 | 17,192 |
| November 26, 2025 | 23.66 | 23.81 | 23.81 | 23.85 | 23.6 | 10,274 |
| November 25, 2025 | 23.38 | 23.3 | 23.3 | 23.4 | 23.17 | 30,253 |
| November 24, 2025 | 22.89 | 23.17 | 23.17 | 23.22 | 22.7 | 33,203 |
| November 21, 2025 | 22.81 | 22.83 | 22.83 | 23.01 | 22.5 | 51,827 |
| November 20, 2025 | 24.25 | 23.72 | 23.72 | 24.33 | 23.72 | 32,456 |
| November 19, 2025 | 23.23 | 23.67 | 23.67 | 23.84 | 23.21 | 34,512 |
| November 18, 2025 | 23.43 | 23.24 | 23.24 | 23.5 | 23.11 | 63,411 |
| November 17, 2025 | 24.44 | 24.25 | 24.25 | 24.47 | 24.08 | 47,495 |
| November 14, 2025 | 24.13 | 24.49 | 24.49 | 24.56 | 23.6 | 51,834 |
| November 13, 2025 | 24.92 | 24.18 | 24.18 | 24.99 | 24.18 | 19,916 |
| November 12, 2025 | 24.68 | 24.38 | 24.38 | 24.91 | 24.36 | 16,481 |
| November 11, 2025 | 24.74 | 24.4 | 24.4 | 24.74 | 24.32 | 23,832 |
| November 10, 2025 | 24.1 | 24.27 | 24.27 | 24.45 | 24.06 | 35,538 |
| November 07, 2025 | 23.39 | 22.69 | 22.69 | 23.41 | 22.69 | 21,927 |
| November 06, 2025 | 23.67 | 23.29 | 23.29 | 23.8 | 23.29 | 33,371 |
| November 05, 2025 | 23.09 | 23.58 | 23.58 | 23.67 | 22.92 | 32,366 |
| November 04, 2025 | 23.38 | 23.36 | 23.36 | 23.45 | 23.23 | 35,636 |
| November 03, 2025 | 23.95 | 23.77 | 23.77 | 24.14 | 23.71 | 43,287 |
| October 31, 2025 | 23.62 | 23.93 | 23.93 | 24.01 | 23.53 | 19,057 |
| October 30, 2025 | 23.63 | 23.7 | 23.7 | 23.7 | 23.21 | 41,107 |
| October 29, 2025 | 23.39 | 23.5 | 23.5 | 23.54 | 23.28 | 31,496 |
| October 28, 2025 | 23.06 | 23.37 | 23.37 | 23.37 | 23.01 | 20,018 |
| October 27, 2025 | 23.67 | 23.41 | 23.41 | 23.69 | 23.23 | 39,363 |
| October 24, 2025 | 23.03 | 23.39 | 23.39 | 23.4 | 23.01 | 42,349 |
| October 23, 2025 | 22.44 | 22.68 | 22.68 | 22.68 | 22.34 | 20,178 |
| October 22, 2025 | 22.51 | 22.01 | 22.01 | 22.6 | 22.01 | 29,295 |
| October 21, 2025 | 22.64 | 22.66 | 22.66 | 22.83 | 22.42 | 19,096 |
| October 20, 2025 | 22.33 | 22.77 | 22.77 | 22.77 | 22.33 | 14,816 |
| October 17, 2025 | 22 | 22.07 | 22.07 | 22.38 | 21.73 | 49,517 |
| October 16, 2025 | 22.99 | 22.81 | 22.81 | 23.09 | 22.76 | 15,505 |