46.95
+1.3(+2.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.85 | 46.95 | 46.95 | 46.95 | 45.75 | 8,872 |
| January 13, 2026 | 47.15 | 46.2 | 46.2 | 47.3 | 44.45 | 35,108 |
| January 12, 2026 | 47.95 | 47.1 | 47.1 | 47.95 | 46.8 | 10,187 |
| January 09, 2026 | 47.5 | 47.75 | 47.75 | 48.95 | 47.5 | 18,955 |
| January 08, 2026 | 47.2 | 47.35 | 47.35 | 47.55 | 46.9 | 11,516 |
| January 07, 2026 | 48.75 | 47.55 | 47.55 | 48.75 | 47 | 16,077 |
| January 06, 2026 | 48.1 | 48.75 | 48.75 | 49.1 | 48.1 | 14,848 |
| January 05, 2026 | 49.65 | 48.2 | 48.2 | 49.75 | 47.5 | 21,478 |
| January 02, 2026 | 49.2 | 49.95 | 49.95 | 50 | 49.1 | 7,348 |
| December 30, 2025 | 49.2 | 49 | 49 | 49.5 | 48.6 | 7,562 |
| December 29, 2025 | 47.65 | 48.9 | 48.9 | 49.2 | 47.65 | 11,569 |
| December 23, 2025 | 47.8 | 47.65 | 47.65 | 47.95 | 47.1 | 6,648 |
| December 22, 2025 | 47 | 47.7 | 47.7 | 47.7 | 46.55 | 11,578 |
| December 19, 2025 | 46.2 | 46.7 | 46.7 | 47.25 | 45.95 | 11,591 |
| December 18, 2025 | 46.4 | 46.45 | 46.45 | 47.25 | 46.1 | 8,226 |
| December 17, 2025 | 44.5 | 46.2 | 46.2 | 47.1 | 44.5 | 15,098 |
| December 16, 2025 | 45.85 | 44.6 | 44.6 | 45.9 | 44.15 | 16,453 |
| December 15, 2025 | 45.95 | 45.85 | 45.85 | 46.3 | 45.35 | 10,761 |
| December 12, 2025 | 45.5 | 45.6 | 45.6 | 46.1 | 45 | 10,666 |
| December 11, 2025 | 45.3 | 45.5 | 45.5 | 45.95 | 45.15 | 8,646 |
| December 10, 2025 | 45.35 | 45.65 | 45.65 | 46.4 | 45.3 | 8,012 |
| December 09, 2025 | 45.8 | 45.9 | 45.9 | 46.1 | 45.35 | 5,461 |
| December 08, 2025 | 46.85 | 46 | 46 | 46.85 | 45.2 | 8,632 |
| December 05, 2025 | 47.35 | 46.9 | 46.9 | 47.4 | 46.6 | 9,856 |
| December 04, 2025 | 46.8 | 47.35 | 47.35 | 47.5 | 46.6 | 6,805 |
| December 03, 2025 | 45.5 | 47.25 | 47.25 | 47.25 | 45.5 | 14,976 |
| December 02, 2025 | 46.15 | 45.5 | 45.5 | 46.15 | 45.1 | 10,954 |
| December 01, 2025 | 46.15 | 46.2 | 46.2 | 46.6 | 45.5 | 10,371 |
| November 28, 2025 | 46 | 46.15 | 46.15 | 46.5 | 45.25 | 11,081 |
| November 27, 2025 | 45.45 | 46.15 | 46.15 | 46.15 | 45.35 | 7,843 |
| November 26, 2025 | 45.5 | 45.1 | 45.1 | 45.8 | 45.05 | 6,744 |
| November 25, 2025 | 45.95 | 45.2 | 45.2 | 46 | 44.6 | 15,921 |
| November 24, 2025 | 44.95 | 45.8 | 45.8 | 46.05 | 44.95 | 14,169 |
| November 21, 2025 | 45.9 | 44.55 | 44.55 | 45.9 | 43.65 | 28,521 |
| November 20, 2025 | 46.05 | 46.4 | 46.4 | 46.75 | 45.45 | 10,913 |
| November 19, 2025 | 45.55 | 45.8 | 45.8 | 45.85 | 44.7 | 8,819 |
| November 18, 2025 | 46.1 | 45.7 | 45.7 | 46.15 | 45.45 | 12,208 |
| November 17, 2025 | 46.95 | 46.4 | 46.4 | 47.8 | 46.1 | 6,543 |
| November 14, 2025 | 47.75 | 47.05 | 47.05 | 48.05 | 46.6 | 11,589 |
| November 13, 2025 | 48.4 | 48.3 | 48.3 | 49 | 47.6 | 11,142 |
| November 12, 2025 | 49.1 | 48.4 | 48.4 | 49.5 | 48.3 | 6,021 |
| November 11, 2025 | 48.3 | 48.85 | 48.85 | 48.85 | 47.9 | 11,937 |
| November 10, 2025 | 45.8 | 48.3 | 48.3 | 48.3 | 45.8 | 15,002 |
| November 07, 2025 | 45.95 | 45.35 | 45.35 | 46.35 | 45 | 12,129 |
| November 06, 2025 | 45.7 | 45.55 | 45.55 | 46.05 | 45.15 | 6,678 |
| November 05, 2025 | 45.7 | 45.3 | 45.3 | 46 | 44.95 | 13,183 |
| November 04, 2025 | 48 | 45.85 | 45.85 | 48 | 45.55 | 16,560 |
| November 03, 2025 | 48.65 | 48.05 | 48.05 | 49.45 | 47.75 | 11,807 |
| October 31, 2025 | 47.95 | 47.5 | 47.5 | 48 | 46.6 | 5,990 |
| October 30, 2025 | 47.8 | 47.45 | 47.45 | 48 | 47.25 | 6,497 |
| October 29, 2025 | 48.1 | 47.8 | 47.8 | 48.55 | 47.3 | 11,444 |
| October 28, 2025 | 46.45 | 48 | 48 | 48 | 46.2 | 15,771 |
| October 27, 2025 | 49.6 | 46.5 | 46.5 | 49.95 | 46 | 30,131 |
| October 24, 2025 | 50.1 | 49.65 | 49.65 | 50.5 | 49.35 | 8,498 |
| October 23, 2025 | 49.65 | 49.7 | 49.7 | 50.9 | 49.25 | 22,718 |
| October 22, 2025 | 50.1 | 49 | 49 | 50.8 | 48.95 | 17,098 |
| October 21, 2025 | 50.9 | 49.95 | 49.95 | 51.3 | 49.15 | 14,941 |
| October 20, 2025 | 49.9 | 50.7 | 50.7 | 52 | 49.7 | 17,608 |
| October 17, 2025 | 51.5 | 49.25 | 49.25 | 52 | 49 | 37,655 |
| October 16, 2025 | 55 | 54.4 | 54.4 | 55.1 | 53.2 | 13,402 |
