85.15
+3.15(+3.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.75 | 85.15 | 85.15 | 85.15 | 81.75 | 135,356 |
| December 03, 2025 | 82 | 82 | 82 | 82.85 | 80.7 | 61,968 |
| December 02, 2025 | 81.35 | 82.35 | 82.35 | 82.35 | 81.15 | 83,117 |
| December 01, 2025 | 81 | 81.9 | 81.9 | 81.9 | 80.7 | 55,056 |
| November 28, 2025 | 80.5 | 81.25 | 81.25 | 81.55 | 80.5 | 52,080 |
| November 27, 2025 | 80.15 | 80.65 | 80.65 | 81.05 | 80.15 | 31,012 |
| November 26, 2025 | 80.25 | 80.6 | 80.6 | 80.7 | 79.55 | 39,209 |
| November 25, 2025 | 79.7 | 80.25 | 80.25 | 80.6 | 78.9 | 40,638 |
| November 24, 2025 | 79 | 80.2 | 80.2 | 80.3 | 79 | 227,159 |
| November 21, 2025 | 77 | 78.45 | 78.45 | 78.85 | 76.65 | 43,374 |
| November 20, 2025 | 78.9 | 77.65 | 77.65 | 78.9 | 77.25 | 48,911 |
| November 19, 2025 | 77.45 | 78.3 | 78.3 | 78.95 | 77.35 | 56,850 |
| November 18, 2025 | 79.55 | 77.65 | 77.65 | 79.55 | 77.55 | 57,914 |
| November 17, 2025 | 81.2 | 80.15 | 80.15 | 81.45 | 79.85 | 68,591 |
| November 14, 2025 | 81.2 | 81.45 | 81.45 | 81.45 | 80.2 | 48,612 |
| November 13, 2025 | 81.9 | 81.7 | 81.7 | 82.2 | 81.05 | 36,509 |
| November 12, 2025 | 80.8 | 81.55 | 81.55 | 82.3 | 80.7 | 84,903 |
| November 11, 2025 | 79.75 | 80.55 | 80.55 | 80.75 | 78.65 | 56,022 |
| November 10, 2025 | 79.5 | 79.85 | 79.85 | 80.15 | 79.3 | 79,953 |
| November 07, 2025 | 77.75 | 79.2 | 79.2 | 79.35 | 77.6 | 61,250 |
| November 06, 2025 | 78.95 | 77.5 | 77.5 | 79.45 | 77.5 | 70,816 |
| November 05, 2025 | 74.6 | 79.1 | 79.1 | 79.15 | 73.25 | 111,825 |
| November 04, 2025 | 75.4 | 74.7 | 74.7 | 75.4 | 74.05 | 73,682 |
| November 03, 2025 | 75 | 75.65 | 75.65 | 76.4 | 74.8 | 46,687 |
| October 31, 2025 | 75.45 | 75.05 | 75.05 | 75.95 | 74.9 | 60,641 |
| October 30, 2025 | 75.6 | 75.7 | 75.7 | 76.2 | 75 | 88,163 |
| October 29, 2025 | 75.6 | 75.6 | 75.6 | 76.7 | 75.1 | 52,146 |
| October 28, 2025 | 75.05 | 75.1 | 75.1 | 75.55 | 74.6 | 58,473 |
| October 27, 2025 | 75.5 | 75.2 | 75.2 | 75.75 | 74.65 | 58,475 |
| October 24, 2025 | 74.75 | 75.4 | 75.4 | 75.4 | 74.6 | 39,721 |
| October 23, 2025 | 74.4 | 74.7 | 74.7 | 75 | 74.15 | 41,556 |
| October 22, 2025 | 75.5 | 74.7 | 74.7 | 75.5 | 73.6 | 85,004 |
| October 21, 2025 | 75.25 | 75.25 | 75.25 | 75.65 | 74.75 | 61,171 |
| October 20, 2025 | 74.8 | 75 | 75 | 75.2 | 74.05 | 79,645 |
| October 17, 2025 | 74 | 74.45 | 74.45 | 74.7 | 73.2 | 68,588 |
| October 16, 2025 | 73.15 | 73.9 | 73.9 | 74.05 | 72.9 | 60,164 |
| October 15, 2025 | 73.2 | 73.3 | 73.3 | 73.55 | 72.7 | 76,024 |
| October 14, 2025 | 73.05 | 73.05 | 73.05 | 73.75 | 72.85 | 111,537 |
| October 13, 2025 | 73.6 | 73.35 | 73.35 | 74.5 | 73.25 | 88,610 |
| October 10, 2025 | 74.75 | 73.2 | 73.2 | 74.75 | 72.75 | 130,096 |
| October 09, 2025 | 74.55 | 74.3 | 74.3 | 75.95 | 74.05 | 119,408 |
| October 08, 2025 | 77.2 | 74.25 | 74.25 | 77.35 | 73.25 | 299,020 |
| October 07, 2025 | 82 | 80.45 | 80.45 | 82.6 | 80.45 | 41,143 |
| October 06, 2025 | 80.3 | 82.05 | 82.05 | 82.05 | 80.15 | 76,418 |
| October 03, 2025 | 80.25 | 79.9 | 79.9 | 80.75 | 79.5 | 47,457 |
| October 02, 2025 | 79.35 | 80.1 | 80.1 | 80.6 | 79.35 | 38,812 |
| October 01, 2025 | 78.7 | 79.35 | 79.35 | 79.4 | 78.35 | 45,975 |
| September 30, 2025 | 78.4 | 78.95 | 78.95 | 78.95 | 78.2 | 56,843 |
| September 29, 2025 | 78.35 | 78.75 | 78.75 | 78.9 | 78.25 | 48,828 |
| September 26, 2025 | 78.05 | 78.75 | 78.75 | 79.2 | 77.9 | 85,121 |
| September 25, 2025 | 78.5 | 77.9 | 77.9 | 79.6 | 77.9 | 41,558 |
| September 24, 2025 | 76.7 | 78.05 | 78.05 | 78.6 | 76.2 | 81,675 |
| September 23, 2025 | 76.5 | 76.95 | 76.95 | 77.5 | 76.4 | 42,723 |
| September 22, 2025 | 75.75 | 76.15 | 76.15 | 76.2 | 74.8 | 108,520 |
| September 19, 2025 | 77.15 | 76.85 | 76.85 | 78.1 | 76.45 | 140,234 |
| September 18, 2025 | 77.1 | 77.15 | 77.15 | 77.7 | 77 | 72,112 |
| September 17, 2025 | 77.5 | 77.1 | 77.1 | 77.8 | 76.55 | 71,933 |
| September 16, 2025 | 77.75 | 77.25 | 77.25 | 78.3 | 77.05 | 75,633 |
| September 15, 2025 | 77.55 | 77.55 | 77.55 | 78 | 77.05 | 64,445 |
| September 12, 2025 | 77.8 | 77.25 | 77.25 | 77.9 | 76.25 | 69,286 |