17.40
-1.1(-5.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |