47.35
+0.15(+0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 44.3 | 47.2 | 47.2 | 47.8 | 44 | 26,820 |
| September 25, 2025 | 44.1 | 44.2 | 44.2 | 44.6 | 43.45 | 20,819 |
| September 24, 2025 | 41 | 44.45 | 44.45 | 44.45 | 40.7 | 23,375 |
| September 23, 2025 | 39.95 | 41.1 | 41.1 | 41.25 | 39.95 | 10,576 |
| September 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 11,225 |
| September 19, 2025 | 39.1 | 39.75 | 39.75 | 39.8 | 39.1 | 7,006 |
| September 18, 2025 | 39.9 | 39.35 | 39.35 | 40.05 | 39.3 | 7,404 |
| September 17, 2025 | 40.25 | 39.6 | 39.6 | 40.25 | 39.5 | 7,335 |
| September 16, 2025 | 39.95 | 40.15 | 40.15 | 40.55 | 39.2 | 16,806 |
| September 15, 2025 | 40 | 39.7 | 39.7 | 40.35 | 39.65 | 5,362 |
| September 12, 2025 | 39.75 | 40.15 | 40.15 | 40.6 | 39.7 | 23,038 |
| September 11, 2025 | 39.95 | 39.95 | 39.95 | 40.1 | 39.45 | 13,201 |
| September 10, 2025 | 40.1 | 39.95 | 39.95 | 40.1 | 39.6 | 6,067 |
| September 09, 2025 | 39.5 | 40.1 | 40.1 | 40.1 | 39.45 | 8,576 |
| September 08, 2025 | 40.05 | 39.1 | 39.1 | 40.35 | 39 | 8,869 |
| September 05, 2025 | 39.95 | 39.95 | 39.95 | 40.6 | 39.65 | 13,322 |
| September 04, 2025 | 39.25 | 39.7 | 39.7 | 39.7 | 39 | 8,339 |
| September 03, 2025 | 39.45 | 39.15 | 39.15 | 39.95 | 39.15 | 7,809 |
| September 02, 2025 | 39.8 | 38.9 | 38.9 | 39.8 | 38.85 | 5,944 |
| September 01, 2025 | 40.85 | 39.55 | 39.55 | 40.85 | 39.15 | 7,020 |
| August 29, 2025 | 40.7 | 40.45 | 40.45 | 41.2 | 40.2 | 29,097 |
| August 28, 2025 | 40.15 | 40.55 | 40.55 | 40.55 | 39.65 | 9,431 |
| August 27, 2025 | 40 | 39.95 | 39.95 | 40.2 | 39.6 | 6,116 |
| August 26, 2025 | 39.6 | 40 | 40 | 41 | 39.2 | 22,358 |
| August 25, 2025 | 39 | 39.45 | 39.45 | 39.85 | 39 | 9,282 |
| August 22, 2025 | 39.6 | 39.55 | 39.55 | 39.65 | 39.05 | 7,457 |
| August 21, 2025 | 39.4 | 39.55 | 39.55 | 39.65 | 39.05 | 14,495 |
| August 20, 2025 | 38.5 | 39.15 | 39.15 | 39.7 | 38.2 | 11,018 |
| August 19, 2025 | 39 | 38.3 | 38.3 | 39.4 | 38.25 | 6,562 |
| August 18, 2025 | 39.35 | 38.7 | 38.7 | 39.35 | 38.6 | 6,755 |
| August 15, 2025 | 38.8 | 39 | 39 | 39.5 | 38.8 | 3,457 |
| August 14, 2025 | 39 | 39 | 39 | 39.25 | 38.1 | 8,868 |
| August 13, 2025 | 40.4 | 39.65 | 39.65 | 40.4 | 39.45 | 6,721 |
| August 12, 2025 | 38.55 | 39.95 | 39.95 | 40.45 | 38.55 | 16,106 |
| August 11, 2025 | 40.35 | 38.5 | 38.5 | 40.45 | 37.9 | 20,921 |
| August 08, 2025 | 41 | 41.1 | 41.1 | 41.3 | 40.6 | 7,303 |
| August 07, 2025 | 41.4 | 41.05 | 41.05 | 41.8 | 40.8 | 8,797 |
| August 06, 2025 | 41.8 | 41.1 | 41.1 | 41.8 | 41.05 | 3,184 |
| August 05, 2025 | 40.25 | 41.25 | 41.25 | 41.8 | 40.25 | 7,562 |
| August 04, 2025 | 40.85 | 40.7 | 40.7 | 41.35 | 40.25 | 9,807 |
| August 01, 2025 | 40.8 | 39.95 | 39.95 | 40.8 | 39.6 | 6,658 |
| July 31, 2025 | 41 | 40.4 | 40.4 | 41.1 | 40.4 | 6,570 |
| July 30, 2025 | 41.85 | 40.6 | 40.6 | 42.2 | 40.4 | 13,382 |
| July 29, 2025 | 40.35 | 41.3 | 41.3 | 41.45 | 40.2 | 12,563 |
| July 28, 2025 | 39.5 | 40.7 | 40.7 | 40.8 | 39.15 | 19,895 |
| July 25, 2025 | 40.05 | 39.5 | 39.5 | 40.5 | 39.3 | 6,484 |
| July 24, 2025 | 40.7 | 40.4 | 40.4 | 41 | 40 | 13,020 |
| July 23, 2025 | 40.5 | 40.45 | 40.45 | 40.7 | 40.35 | 7,399 |
| July 22, 2025 | 41.35 | 40.7 | 40.7 | 41.35 | 40.5 | 8,803 |
| July 21, 2025 | 42 | 41.2 | 41.2 | 42.5 | 41.2 | 15,503 |
| July 18, 2025 | 41.95 | 42 | 42 | 42.95 | 41.2 | 18,126 |
| July 17, 2025 | 41.65 | 41.8 | 41.8 | 42.15 | 41.2 | 5,076 |
| July 16, 2025 | 42.2 | 41.55 | 41.55 | 42.35 | 41.55 | 7,935 |
| July 15, 2025 | 43.1 | 42.7 | 42.7 | 43.1 | 42.15 | 10,976 |
| July 14, 2025 | 42.75 | 42.45 | 42.45 | 42.95 | 42.15 | 8,162 |
| July 11, 2025 | 41.95 | 42.6 | 42.6 | 42.8 | 41.75 | 10,302 |
| July 10, 2025 | 41.65 | 42.4 | 42.4 | 42.85 | 41.5 | 18,553 |
| July 09, 2025 | 41.15 | 41.7 | 41.7 | 41.9 | 40.85 | 19,136 |
| July 08, 2025 | 39.8 | 41.65 | 41.65 | 41.65 | 39.45 | 34,217 |
| July 07, 2025 | 37.8 | 39.5 | 39.5 | 39.5 | 37.7 | 21,991 |
