27.25
+0.2(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.25 | 27.25 | 27.25 | 27.6 | 27.2 | 35,773 |
| December 03, 2025 | 26.7 | 27.05 | 27.05 | 27.05 | 26.55 | 90,715 |
| December 02, 2025 | 26.5 | 26.6 | 26.6 | 26.9 | 26.15 | 89,429 |
| December 01, 2025 | 26.65 | 26.4 | 26.4 | 26.75 | 26.05 | 87,192 |
| November 28, 2025 | 26.3 | 26.7 | 26.7 | 26.7 | 26.3 | 71,823 |
| November 27, 2025 | 25.55 | 26.3 | 26.3 | 26.45 | 25.55 | 53,416 |
| November 26, 2025 | 25.85 | 25.7 | 25.7 | 26 | 25.55 | 33,766 |
| November 25, 2025 | 25.2 | 25.75 | 25.75 | 25.85 | 24.95 | 50,509 |
| November 24, 2025 | 24.85 | 25.25 | 25.25 | 25.3 | 24.85 | 71,764 |
| November 21, 2025 | 24.65 | 24.7 | 24.7 | 25.05 | 24.45 | 49,733 |
| November 20, 2025 | 25.1 | 24.8 | 24.8 | 25.25 | 24.75 | 42,772 |
| November 19, 2025 | 25.7 | 24.95 | 24.95 | 25.7 | 24.85 | 54,332 |
| November 18, 2025 | 25.3 | 25.15 | 25.15 | 25.55 | 25 | 47,090 |
| November 17, 2025 | 26 | 25.45 | 25.45 | 26.1 | 25.35 | 54,020 |
| November 14, 2025 | 24.8 | 26.1 | 26.1 | 26.6 | 24.8 | 153,272 |
| November 13, 2025 | 24 | 24.95 | 24.95 | 26.25 | 24 | 152,034 |
| November 12, 2025 | 23.9 | 24 | 24 | 24.2 | 23.55 | 58,629 |
| November 11, 2025 | 23.6 | 23.8 | 23.8 | 23.8 | 23.4 | 50,759 |
| November 10, 2025 | 23.65 | 23.55 | 23.55 | 24.1 | 23.55 | 61,693 |
| November 07, 2025 | 23.35 | 23.3 | 23.3 | 23.6 | 23.1 | 69,483 |
| November 06, 2025 | 23.8 | 23.2 | 23.2 | 24 | 23.15 | 62,686 |
| November 05, 2025 | 23.6 | 23.8 | 23.8 | 23.9 | 23.45 | 53,253 |
| November 04, 2025 | 23.95 | 23.7 | 23.7 | 24.1 | 23.6 | 81,141 |
| November 03, 2025 | 24.65 | 24.35 | 24.35 | 24.9 | 24.2 | 62,838 |
| October 31, 2025 | 24.65 | 24.65 | 24.65 | 24.7 | 24.45 | 74,046 |
| October 30, 2025 | 24.6 | 24.65 | 24.65 | 24.8 | 24.5 | 52,275 |
| October 29, 2025 | 24.9 | 24.55 | 24.55 | 25.15 | 24.45 | 57,056 |
| October 28, 2025 | 25.4 | 25 | 25 | 25.5 | 24.95 | 53,049 |
| October 27, 2025 | 25.2 | 25.3 | 25.3 | 25.8 | 24.95 | 78,690 |
| October 24, 2025 | 25.25 | 25.35 | 25.35 | 25.5 | 25.15 | 55,243 |
| October 23, 2025 | 24.9 | 25.25 | 25.25 | 25.25 | 24.9 | 38,862 |
| October 22, 2025 | 24.85 | 25.05 | 25.05 | 25.45 | 24.75 | 54,707 |
| October 21, 2025 | 24.9 | 25 | 25 | 25.2 | 24.75 | 50,636 |
| October 20, 2025 | 24.7 | 24.9 | 24.9 | 25.15 | 24.6 | 46,828 |
| October 17, 2025 | 25.05 | 24.35 | 24.35 | 25.05 | 24.2 | 78,837 |
| October 16, 2025 | 24.85 | 25.15 | 25.15 | 25.3 | 24.7 | 44,391 |
| October 15, 2025 | 25.05 | 24.85 | 24.85 | 25.3 | 24.75 | 66,028 |
| October 14, 2025 | 24.9 | 24.9 | 24.9 | 25.25 | 24.8 | 44,915 |
| October 13, 2025 | 25.15 | 25.2 | 25.2 | 25.6 | 25.05 | 57,550 |
| October 10, 2025 | 25.85 | 25 | 25 | 26.05 | 25 | 61,808 |
| October 09, 2025 | 26 | 25.95 | 25.95 | 26.2 | 25.8 | 47,705 |
| October 08, 2025 | 25.5 | 25.95 | 25.95 | 26.15 | 25.5 | 64,501 |
| October 07, 2025 | 25.65 | 25.4 | 25.4 | 25.95 | 25.3 | 52,074 |
| October 06, 2025 | 26 | 25.7 | 25.7 | 26.2 | 25.6 | 59,927 |
| October 03, 2025 | 26.05 | 26 | 26 | 26.3 | 25.85 | 37,547 |
| October 02, 2025 | 26.05 | 26.1 | 26.1 | 26.45 | 25.85 | 56,017 |
| October 01, 2025 | 26.3 | 26 | 26 | 26.4 | 25.85 | 69,299 |
| September 30, 2025 | 25.55 | 26.15 | 26.15 | 26.25 | 25.55 | 81,604 |
| September 29, 2025 | 25.1 | 25.45 | 25.45 | 25.65 | 25.1 | 58,952 |
| September 26, 2025 | 24.85 | 25.25 | 25.25 | 25.4 | 24.8 | 81,322 |
| September 25, 2025 | 24.55 | 24.9 | 24.9 | 25.15 | 24.45 | 58,986 |
| September 24, 2025 | 24.9 | 24.55 | 24.55 | 25.75 | 24.5 | 94,322 |
| September 23, 2025 | 24.15 | 24.7 | 24.7 | 25 | 24.15 | 71,187 |
| September 22, 2025 | 23.8 | 24 | 24 | 24.3 | 23.5 | 56,343 |
| September 19, 2025 | 23.95 | 23.9 | 23.9 | 23.95 | 23.4 | 119,075 |
| September 18, 2025 | 23.4 | 23.8 | 23.8 | 24 | 23.35 | 53,310 |
| September 17, 2025 | 23.2 | 23.4 | 23.4 | 23.5 | 23.1 | 24,253 |
| September 16, 2025 | 23.25 | 23.1 | 23.1 | 23.4 | 23 | 57,858 |
| September 15, 2025 | 23.4 | 23.35 | 23.35 | 23.7 | 23.15 | 33,648 |
| September 12, 2025 | 23.5 | 23.25 | 23.25 | 23.6 | 23.2 | 22,108 |