25.70
-0.2(-0.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.7 | 25.7 | 25.7 | 25.85 | 25.5 | 19,552 |
| January 13, 2026 | 26.1 | 25.9 | 25.9 | 26.15 | 25.75 | 7,952 |
| January 12, 2026 | 25.75 | 26.05 | 26.05 | 26.05 | 25.75 | 12,624 |
| January 09, 2026 | 25.6 | 25.8 | 25.8 | 25.85 | 25.5 | 10,258 |
| January 08, 2026 | 25.75 | 25.6 | 25.6 | 25.75 | 25.5 | 7,362 |
| January 07, 2026 | 25.95 | 25.85 | 25.85 | 26 | 25.65 | 10,808 |
| January 06, 2026 | 25.85 | 25.85 | 25.85 | 25.9 | 25.65 | 12,259 |
| January 05, 2026 | 25.35 | 25.85 | 25.85 | 25.85 | 25.2 | 13,673 |
| January 02, 2026 | 25.2 | 25.35 | 25.35 | 25.35 | 25.15 | 7,301 |
| December 30, 2025 | 25.05 | 25.15 | 25.15 | 25.35 | 25.05 | 8,137 |
| December 29, 2025 | 25.15 | 25.15 | 25.15 | 25.3 | 24.85 | 13,402 |
| December 23, 2025 | 25.2 | 25.05 | 25.05 | 25.3 | 24.9 | 9,640 |
| December 22, 2025 | 25.05 | 25.2 | 25.2 | 25.3 | 24.8 | 15,565 |
| December 19, 2025 | 25.05 | 24.95 | 24.95 | 25.2 | 24.95 | 31,488 |
| December 18, 2025 | 24.65 | 25.1 | 25.1 | 25.25 | 24.65 | 17,431 |
| December 17, 2025 | 24.8 | 24.75 | 24.75 | 25.05 | 24.5 | 19,325 |
| December 16, 2025 | 24.75 | 24.75 | 24.75 | 25.1 | 24.75 | 6,706 |
| December 15, 2025 | 24.85 | 24.95 | 24.95 | 25.2 | 24.75 | 24,647 |
| December 12, 2025 | 24.85 | 24.75 | 24.75 | 25.25 | 24.75 | 12,630 |
| December 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.7 | 9,728 |
| December 10, 2025 | 24.95 | 24.75 | 24.75 | 25 | 24.7 | 16,943 |
| December 09, 2025 | 25.15 | 24.95 | 24.95 | 25.2 | 24.75 | 20,582 |
| December 08, 2025 | 25.3 | 25.15 | 25.15 | 25.5 | 25.05 | 11,770 |
| December 05, 2025 | 25 | 25.15 | 25.15 | 25.4 | 25 | 7,022 |
| December 04, 2025 | 25.2 | 25 | 25 | 25.25 | 24.75 | 18,651 |
| December 03, 2025 | 24.95 | 25.05 | 25.05 | 25.55 | 24.85 | 14,435 |
| December 02, 2025 | 24.25 | 24.7 | 24.7 | 25 | 24.2 | 42,164 |
| December 01, 2025 | 24.25 | 24.3 | 24.3 | 24.35 | 23.9 | 8,970 |
| November 28, 2025 | 24.15 | 24.2 | 24.2 | 24.4 | 24.15 | 7,685 |
| November 27, 2025 | 24.4 | 24.15 | 24.15 | 24.7 | 24.15 | 15,316 |
| November 26, 2025 | 24.05 | 24.6 | 24.6 | 24.6 | 24.05 | 9,188 |
| November 25, 2025 | 24.1 | 24.25 | 24.25 | 24.5 | 24.05 | 8,460 |
| November 24, 2025 | 23.85 | 24.1 | 24.1 | 24.25 | 23.8 | 12,309 |
| November 21, 2025 | 23.35 | 23.75 | 23.75 | 23.85 | 23.35 | 8,240 |
| November 20, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 23.4 | 9,743 |
| November 19, 2025 | 23.1 | 23.3 | 23.3 | 23.4 | 23.1 | 8,180 |
| November 18, 2025 | 23.25 | 23.15 | 23.15 | 23.5 | 23.1 | 10,851 |
| November 17, 2025 | 23.75 | 23.3 | 23.3 | 24.3 | 23.3 | 12,929 |
| November 14, 2025 | 23.95 | 23.75 | 23.75 | 23.95 | 23.25 | 19,293 |
| November 13, 2025 | 24 | 23.85 | 23.85 | 24 | 23.6 | 13,329 |
| November 12, 2025 | 24.15 | 23.95 | 23.95 | 24.3 | 23.7 | 17,282 |
| November 11, 2025 | 24.15 | 24.1 | 24.1 | 24.35 | 23.9 | 9,146 |
| November 10, 2025 | 24 | 24.15 | 24.15 | 24.7 | 24 | 12,698 |
| November 07, 2025 | 24.1 | 23.95 | 23.95 | 24.55 | 23.8 | 12,846 |
| November 06, 2025 | 24.2 | 23.9 | 23.9 | 24.8 | 23.9 | 22,406 |
| November 05, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.8 | 7,410 |
| November 04, 2025 | 23.75 | 23.9 | 23.9 | 24 | 23.55 | 8,161 |
| November 03, 2025 | 23.85 | 23.9 | 23.9 | 24.2 | 23.85 | 8,654 |
| October 31, 2025 | 23.95 | 23.75 | 23.75 | 24 | 23.75 | 7,328 |
| October 30, 2025 | 24 | 23.8 | 23.8 | 24.15 | 23.8 | 12,037 |
| October 29, 2025 | 23.65 | 23.95 | 23.95 | 24.05 | 23.65 | 8,572 |
| October 28, 2025 | 24.25 | 23.8 | 23.8 | 24.25 | 23.55 | 17,427 |
| October 27, 2025 | 24.6 | 24.1 | 24.1 | 24.65 | 24.1 | 7,743 |
| October 24, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.35 | 11,739 |
| October 23, 2025 | 24.75 | 24.4 | 24.4 | 25.1 | 24.4 | 50,383 |
| October 22, 2025 | 24.55 | 24.6 | 24.6 | 24.75 | 24.55 | 5,941 |
| October 21, 2025 | 24.55 | 24.65 | 24.65 | 24.8 | 24.5 | 7,149 |
| October 20, 2025 | 24.2 | 24.65 | 24.65 | 24.65 | 24.2 | 2,489 |
| October 17, 2025 | 23.85 | 24 | 24 | 24.05 | 23.65 | 8,880 |
| October 16, 2025 | 24.1 | 23.9 | 23.9 | 24.25 | 23.8 | 9,923 |