18.50
-0.25(-1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.95 | 18.5 | 18.5 | 19.1 | 18.5 | 3.13M |
| December 03, 2025 | 18.8 | 18.75 | 18.75 | 19.07 | 18.68 | 4.14M |
| December 02, 2025 | 18.77 | 18.84 | 18.84 | 18.98 | 18.75 | 606,003 |
| December 01, 2025 | 18.54 | 19.01 | 19.01 | 19.01 | 18.1 | 1.27M |
| November 28, 2025 | 18.54 | 18.55 | 18.55 | 18.67 | 18 | 1.08M |
| November 27, 2025 | 18.6 | 18.12 | 18.12 | 18.65 | 18.12 | 561,627 |
| November 26, 2025 | 18.34 | 18.55 | 18.55 | 18.6 | 18.31 | 1.27M |
| November 25, 2025 | 17.93 | 17.8 | 17.8 | 18.4 | 17.8 | 508,410 |
| November 24, 2025 | 17.77 | 18.5 | 18.5 | 18.5 | 17.77 | 4.24M |
| November 21, 2025 | 17.52 | 17.97 | 17.97 | 17.97 | 17.2 | 1.17M |
| November 20, 2025 | 17.95 | 18.5 | 18.5 | 18.5 | 17.87 | 1.85M |
| November 19, 2025 | 17.67 | 18.2 | 18.2 | 18.2 | 17.5 | 229,145 |
| November 18, 2025 | 17.7 | 17.6 | 17.6 | 18 | 17.2 | 10.61M |
| November 17, 2025 | 18.34 | 18.6 | 18.6 | 18.6 | 18.02 | 1.89M |
| November 14, 2025 | 18.5 | 18 | 18 | 18.67 | 18 | 1.84M |
| November 13, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 18.67 | 1.83M |
| November 12, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 18.25 | 5.43M |
| November 11, 2025 | 18.28 | 18.9 | 18.9 | 18.9 | 18 | 2.93M |
| November 10, 2025 | 18.5 | 19.3 | 19.3 | 19.3 | 17.73 | 22.75M |
| November 07, 2025 | 18 | 17.4 | 17.4 | 18.05 | 17.4 | 1.52M |
| November 06, 2025 | 17.56 | 18.5 | 18.5 | 18.5 | 17.1 | 4.33M |
| November 05, 2025 | 17.18 | 17.9 | 17.9 | 17.9 | 17.15 | 6.34M |
| November 04, 2025 | 17.2 | 17.9 | 17.9 | 17.9 | 17.12 | 398,056 |
| November 03, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.3 | 2.95M |
| October 31, 2025 | 17.35 | 17.9 | 17.9 | 18 | 17.1 | 473,396 |
| October 30, 2025 | 17.39 | 17.8 | 17.8 | 17.8 | 16.9 | 7.48M |
| October 29, 2025 | 17.21 | 17.5 | 17.5 | 17.58 | 17.06 | 9.88M |
| October 28, 2025 | 17.08 | 17.1 | 17.1 | 17.5 | 17.05 | 1.42M |
| October 27, 2025 | 17.08 | 17.9 | 17.9 | 17.9 | 17.01 | 48.94M |
| October 24, 2025 | 17.02 | 17.2 | 17.2 | 17.2 | 16.74 | 687,825 |
| October 23, 2025 | 16.95 | 17.91 | 17.91 | 17.91 | 16.92 | 330,035 |
| October 22, 2025 | 16.9 | 17.2 | 17.2 | 17.23 | 16.89 | 4.29M |
| October 21, 2025 | 17.25 | 17.4 | 17.4 | 17.4 | 14.72 | 683,128 |
| October 20, 2025 | 16.86 | 17.6 | 17.6 | 17.6 | 16.82 | 1.2M |
| October 17, 2025 | 16.76 | 17.39 | 17.39 | 17.39 | 16.29 | 6.71M |
| October 16, 2025 | 15.72 | 16 | 16 | 16 | 15.4 | 2.89M |
| October 15, 2025 | 15.98 | 17.1 | 17.1 | 17.1 | 15.81 | 961,216 |
| October 14, 2025 | 15.8 | 16.4 | 16.4 | 16.4 | 15.75 | 358,745 |
| October 13, 2025 | 15.81 | 16.1 | 16.1 | 16.1 | 15.7 | 4.12M |
| October 10, 2025 | 16.03 | 16 | 16 | 16.23 | 15.77 | 623,985 |
| October 09, 2025 | 16.33 | 16.5 | 16.5 | 16.5 | 16 | 3.49M |
| October 08, 2025 | 16.06 | 16.7 | 16.7 | 16.7 | 16.06 | 2.52M |
| October 07, 2025 | 16.12 | 17.01 | 17.01 | 17.01 | 16.05 | 1.05M |
| October 06, 2025 | 16.33 | 16.7 | 16.7 | 16.7 | 16.08 | 520,567 |
| October 03, 2025 | 16.42 | 16.5 | 16.5 | 16.59 | 16.36 | 535,095 |
| October 02, 2025 | 16.45 | 16.02 | 16.02 | 16.6 | 16.02 | 1.33M |
| October 01, 2025 | 16.33 | 16.7 | 16.7 | 16.7 | 16.06 | 370,320 |
| September 30, 2025 | 16.27 | 16.7 | 16.7 | 16.7 | 16.22 | 697,033 |
| September 29, 2025 | 16.47 | 16.51 | 16.51 | 16.51 | 15.8 | 2.29M |
| September 26, 2025 | 16.16 | 17.07 | 17.07 | 17.07 | 16.13 | 457,676 |
| September 25, 2025 | 16.36 | 16.4 | 16.4 | 16.4 | 16.05 | 611,236 |
| September 24, 2025 | 16.17 | 17.28 | 17.28 | 17.28 | 15.95 | 1.04M |
| September 23, 2025 | 16.12 | 16.6 | 16.6 | 16.6 | 15.8 | 265,444 |
| September 22, 2025 | 16.33 | 16 | 16 | 16.5 | 15.86 | 6.49M |
| September 19, 2025 | 16.3 | 15.5 | 15.5 | 16.53 | 15.5 | 6.04M |
| September 18, 2025 | 16.19 | 16.2 | 16.2 | 16.5 | 15.9 | 568,547 |
| September 17, 2025 | 16.25 | 16.9 | 16.9 | 16.9 | 15.98 | 1.66M |
| September 16, 2025 | 16.31 | 16.6 | 16.6 | 16.6 | 16.07 | 2.67M |
| September 15, 2025 | 16.3 | 16.7 | 16.7 | 16.7 | 16.18 | 2.51M |
| September 12, 2025 | 16.19 | 16.2 | 16.2 | 16.26 | 16.05 | 655,500 |