25.05
+0.15(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 24.45 | 23.4 | 23.4 | 24.45 | 23.2 | 71,423 |
| September 10, 2025 | 23.5 | 24.5 | 24.5 | 25.1 | 23.45 | 202,647 |
| September 09, 2025 | 22.85 | 22.7 | 22.7 | 22.9 | 22.45 | 37,330 |
| September 08, 2025 | 22.7 | 23 | 23 | 23.05 | 22.35 | 50,807 |
| September 05, 2025 | 22.55 | 22.55 | 22.55 | 22.65 | 22.3 | 54,044 |
| September 04, 2025 | 22.5 | 22.45 | 22.45 | 22.75 | 22.25 | 39,557 |
| September 03, 2025 | 23.05 | 22.55 | 22.55 | 23.35 | 22.3 | 48,235 |
| September 02, 2025 | 23.5 | 22.95 | 22.95 | 23.6 | 22.85 | 133,427 |
| September 01, 2025 | 23 | 23.55 | 23.55 | 23.6 | 22.9 | 44,743 |
| August 29, 2025 | 22.95 | 22.95 | 22.95 | 23.4 | 22.95 | 55,548 |
| August 28, 2025 | 23.75 | 23.1 | 23.1 | 24.45 | 22.9 | 101,925 |
| August 27, 2025 | 22.4 | 22.3 | 22.3 | 22.6 | 22.1 | 49,862 |
| August 26, 2025 | 22.8 | 22.45 | 22.45 | 22.9 | 22.45 | 69,480 |
| August 25, 2025 | 22.8 | 23 | 23 | 23.2 | 22.8 | 27,466 |
| August 22, 2025 | 22.6 | 22.8 | 22.8 | 22.95 | 22.45 | 53,891 |
| August 21, 2025 | 22.4 | 22.7 | 22.7 | 22.8 | 22.4 | 38,770 |
| August 20, 2025 | 22.7 | 22.5 | 22.5 | 22.8 | 22.5 | 33,009 |
| August 19, 2025 | 22.5 | 22.9 | 22.9 | 23 | 22.5 | 53,791 |
| August 18, 2025 | 22.65 | 22.65 | 22.65 | 22.85 | 22.65 | 37,145 |
| August 15, 2025 | 22.85 | 22.65 | 22.65 | 23 | 22.65 | 53,103 |
| August 14, 2025 | 22.4 | 22.75 | 22.75 | 22.95 | 22.1 | 64,860 |
| August 13, 2025 | 22.4 | 22.45 | 22.45 | 22.9 | 22.25 | 86,110 |
| August 12, 2025 | 23.3 | 22.4 | 22.4 | 23.5 | 22.3 | 76,847 |
| August 11, 2025 | 23.8 | 23.4 | 23.4 | 24 | 23.4 | 76,459 |
| August 08, 2025 | 22.65 | 23.6 | 23.6 | 23.85 | 22.65 | 99,479 |
| August 07, 2025 | 22.05 | 22.7 | 22.7 | 23 | 22.05 | 55,011 |
| August 06, 2025 | 22.55 | 22.1 | 22.1 | 22.7 | 22.1 | 40,278 |
| August 05, 2025 | 22.55 | 22.5 | 22.5 | 22.9 | 22.5 | 51,819 |
| August 04, 2025 | 23.05 | 22.45 | 22.45 | 23.45 | 22.45 | 76,808 |
| August 01, 2025 | 22.5 | 22.75 | 22.75 | 22.9 | 20.3 | 374,682 |
| July 31, 2025 | 26.3 | 25.75 | 25.75 | 26.45 | 25.7 | 28,354 |
| July 30, 2025 | 26.55 | 26.25 | 26.25 | 26.65 | 26.25 | 21,734 |
| July 29, 2025 | 25.95 | 26.65 | 26.65 | 26.85 | 25.95 | 53,752 |