28.25
-0.55(-1.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 28.1 | 28.8 | 28.8 | 29.1 | 28.1 | 102,024 |
| January 12, 2026 | 27.35 | 27.9 | 27.9 | 28.15 | 27.35 | 53,342 |
| January 09, 2026 | 27.15 | 27.25 | 27.25 | 27.75 | 27.15 | 14,232 |
| January 08, 2026 | 27.45 | 27.35 | 27.35 | 27.5 | 27.05 | 18,172 |
| January 07, 2026 | 27.4 | 27.35 | 27.35 | 27.4 | 27 | 26,953 |
| January 06, 2026 | 26.9 | 27.35 | 27.35 | 27.35 | 26.55 | 24,210 |
| January 05, 2026 | 26.7 | 27.05 | 27.05 | 27.2 | 26.45 | 42,958 |
| January 02, 2026 | 26.7 | 26.6 | 26.6 | 26.85 | 26.25 | 27,893 |
| December 30, 2025 | 26.7 | 26.65 | 26.65 | 26.8 | 26.55 | 9,471 |
| December 29, 2025 | 26.35 | 26.75 | 26.75 | 26.75 | 26.35 | 24,684 |
| December 23, 2025 | 27.1 | 26.45 | 26.45 | 27.1 | 26.25 | 23,617 |
| December 22, 2025 | 27.5 | 26.7 | 26.7 | 27.65 | 26.7 | 62,918 |
| December 19, 2025 | 28.2 | 27.5 | 27.5 | 28.3 | 27.3 | 119,715 |
| December 18, 2025 | 27.95 | 28.3 | 28.1 | 28.35 | 27.8 | 43,541 |
| December 17, 2025 | 27.95 | 27.9 | 27.9 | 28.05 | 27.7 | 51,648 |
| December 16, 2025 | 27.6 | 28 | 28 | 28.2 | 27.55 | 161,486 |
| December 15, 2025 | 27.15 | 27.75 | 27.75 | 27.75 | 26.95 | 63,699 |
| December 12, 2025 | 27.3 | 27.15 | 27.15 | 27.65 | 27.1 | 40,232 |
| December 11, 2025 | 27 | 27.35 | 27.35 | 27.4 | 27 | 41,606 |
| December 10, 2025 | 27.35 | 27 | 27 | 27.45 | 26.95 | 55,652 |
| December 09, 2025 | 27.75 | 27.45 | 27.45 | 27.75 | 27.4 | 42,794 |
| December 08, 2025 | 28 | 27.6 | 27.6 | 28.1 | 27.55 | 74,226 |
| December 05, 2025 | 27.05 | 27.95 | 27.95 | 28.05 | 27.05 | 110,756 |
| 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 |