17.39
+1.39(+8.69%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 11, 2025 | 16.16 | 16.6 | 16.6 | 16.6 | 16.04 | 1.18M |
September 10, 2025 | 15.96 | 16.2 | 16.2 | 16.25 | 15.9 | 2.56M |
September 09, 2025 | 15.84 | 15.85 | 15.85 | 15.96 | 15.62 | 239,808 |
September 08, 2025 | 15.66 | 15.75 | 15.75 | 15.82 | 15.6 | 391,072 |
September 05, 2025 | 15.91 | 15.55 | 15.55 | 16.03 | 15.55 | 568,451 |
September 04, 2025 | 15.55 | 15.75 | 15.75 | 15.82 | 15.4 | 765,915 |
September 03, 2025 | 15.47 | 15.35 | 15.35 | 15.51 | 15.29 | 264,259 |
September 02, 2025 | 15.64 | 15.45 | 15.45 | 15.67 | 15.29 | 542,814 |
September 01, 2025 | 15.55 | 15.55 | 15.55 | 15.67 | 15.47 | 383,353 |
August 29, 2025 | 15.55 | 15.45 | 15.45 | 15.8 | 15.38 | 446,134 |
August 28, 2025 | 15.54 | 15.55 | 15.55 | 15.63 | 15.41 | 5.04M |
August 27, 2025 | 15.84 | 15.55 | 15.55 | 15.93 | 15.48 | 187,346 |
August 26, 2025 | 15.96 | 16 | 16 | 16.06 | 15.84 | 464,498 |
August 22, 2025 | 16.38 | 16.43 | 16.43 | 16.54 | 16.33 | 8.91M |
August 21, 2025 | 16.25 | 16.36 | 16.36 | 16.43 | 16.16 | 1.11M |
August 20, 2025 | 16.27 | 16.24 | 16.24 | 16.39 | 16.21 | 2.17M |
August 19, 2025 | 16.34 | 16.42 | 16.42 | 16.45 | 16.28 | 629,175 |
August 18, 2025 | 16.37 | 16.33 | 16.33 | 16.45 | 16.2 | 439,966 |
August 15, 2025 | 16.63 | 16.51 | 16.51 | 16.75 | 16.45 | 13.53M |
August 14, 2025 | 16.01 | 16.35 | 16.35 | 16.39 | 16.01 | 461,230 |
August 13, 2025 | 15.79 | 16 | 16 | 16.05 | 15.77 | 3.08M |
August 12, 2025 | 16.05 | 15.86 | 15.86 | 16.16 | 15.76 | 1.33M |
August 11, 2025 | 15.98 | 16.05 | 16.05 | 16.27 | 15.77 | 944,944 |
August 08, 2025 | 15.5 | 15.97 | 15.97 | 16.02 | 15.21 | 3.27M |
August 07, 2025 | 15.46 | 15.45 | 15.45 | 15.56 | 15.38 | 1.44M |
August 06, 2025 | 14.99 | 15.21 | 15.21 | 15.26 | 14.85 | 895,092 |
August 05, 2025 | 14.83 | 14.94 | 14.94 | 14.97 | 14.6 | 2.78M |
August 04, 2025 | 14.46 | 14.78 | 14.78 | 14.84 | 14.35 | 3.61M |
August 01, 2025 | 14.59 | 14.33 | 14.33 | 14.64 | 14.23 | 2.81M |
July 31, 2025 | 14 | 14.57 | 14.57 | 14.8 | 13.91 | 2.18M |
July 30, 2025 | 13.48 | 13.53 | 13.53 | 13.62 | 13.3 | 1.56M |
July 29, 2025 | 13.21 | 13.45 | 13.45 | 13.5 | 13.21 | 477,335 |
July 28, 2025 | 13.27 | 13.17 | 13.17 | 13.38 | 13.11 | 2.63M |
July 25, 2025 | 12.98 | 13.03 | 13.03 | 13.07 | 12.74 | 4.67M |