52.10
+0.3(+0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.3 | 51.8 | 51.8 | 52.3 | 51.7 | 232,081 |
| December 03, 2025 | 52.45 | 51.8 | 51.8 | 52.45 | 51.65 | 44,422 |
| December 02, 2025 | 52.35 | 52.4 | 52.4 | 52.65 | 52.1 | 48,193 |
| December 01, 2025 | 53.7 | 52.65 | 52.65 | 53.7 | 51.9 | 112,670 |
| November 28, 2025 | 52.85 | 53.5 | 53.5 | 53.6 | 52.85 | 43,432 |
| November 27, 2025 | 52.9 | 53.15 | 53.15 | 53.45 | 52.5 | 21,330 |
| November 26, 2025 | 52.8 | 52.75 | 52.75 | 52.8 | 52 | 113,903 |
| November 25, 2025 | 51.7 | 52.3 | 52.3 | 52.6 | 51.7 | 27,425 |
| November 24, 2025 | 51.85 | 52.05 | 52.05 | 52.45 | 51.75 | 91,574 |
| November 21, 2025 | 50.9 | 51.35 | 51.35 | 51.65 | 50.65 | 102,278 |
| November 20, 2025 | 52.45 | 51.75 | 51.75 | 52.85 | 51.75 | 85,144 |
| November 19, 2025 | 51.2 | 51.8 | 51.8 | 52.2 | 50.95 | 69,881 |
| November 18, 2025 | 50.85 | 51.1 | 51.1 | 51.75 | 50.2 | 107,707 |
| November 17, 2025 | 53.5 | 52.3 | 52.3 | 53.6 | 52.25 | 55,770 |
| November 14, 2025 | 53.9 | 53.3 | 53.3 | 53.9 | 52.7 | 39,671 |
| November 13, 2025 | 54.7 | 54.3 | 54.3 | 55 | 54.3 | 64,044 |
| November 12, 2025 | 54.45 | 54.55 | 54.55 | 54.7 | 53.85 | 63,920 |
| November 11, 2025 | 53.3 | 53.5 | 53.5 | 53.7 | 53 | 65,855 |
| November 10, 2025 | 53.45 | 53.35 | 53.35 | 54.15 | 53.35 | 30,647 |
| November 07, 2025 | 53.8 | 52.5 | 52.5 | 54 | 52.5 | 42,938 |
| November 06, 2025 | 53.3 | 53.55 | 53.55 | 54.5 | 53.25 | 74,437 |
| November 05, 2025 | 54.7 | 53.7 | 53.7 | 55 | 53.7 | 64,881 |
| November 04, 2025 | 55.3 | 54.85 | 54.85 | 55.3 | 54.15 | 83,761 |
| November 03, 2025 | 55.85 | 55.75 | 55.75 | 56.65 | 55.35 | 77,276 |
| October 31, 2025 | 55.8 | 55.45 | 55.45 | 55.8 | 55.25 | 53,403 |
| October 30, 2025 | 55.4 | 55.4 | 55.4 | 55.9 | 54.55 | 100,931 |
| October 29, 2025 | 54 | 55.05 | 55.05 | 55.35 | 53.65 | 140,154 |
| October 28, 2025 | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | 109,709 |
| October 27, 2025 | 53.2 | 53.7 | 53.7 | 53.8 | 52.8 | 118,833 |
| October 24, 2025 | 52.95 | 53.1 | 53.1 | 53.1 | 52.25 | 70,373 |
| October 23, 2025 | 52.45 | 52.6 | 52.6 | 52.85 | 52.05 | 86,031 |
| October 22, 2025 | 52.2 | 52.2 | 52.2 | 52.75 | 52 | 62,178 |
| October 21, 2025 | 53.05 | 52.35 | 52.35 | 53.05 | 52.3 | 44,256 |
| October 20, 2025 | 52.9 | 53 | 53 | 53.25 | 52.65 | 62,697 |
| October 17, 2025 | 53.5 | 52.1 | 52.1 | 53.5 | 51.45 | 132,852 |
| October 16, 2025 | 55.35 | 54.5 | 54.5 | 55.5 | 54.3 | 69,220 |
| October 15, 2025 | 55.75 | 55.3 | 55.3 | 55.9 | 55.2 | 52,076 |
| October 14, 2025 | 55.4 | 55.6 | 55.6 | 55.65 | 54.7 | 66,136 |
| October 13, 2025 | 55.55 | 55.7 | 55.7 | 56.3 | 55.5 | 78,237 |
| October 10, 2025 | 56.25 | 55.35 | 55.35 | 56.35 | 55 | 134,266 |
| October 09, 2025 | 54.75 | 56.05 | 56.05 | 56.2 | 54.55 | 114,784 |
| October 08, 2025 | 55.35 | 54.65 | 54.65 | 55.75 | 54.65 | 81,632 |
| October 07, 2025 | 54.25 | 55.45 | 55.45 | 55.6 | 54.2 | 114,567 |
| October 06, 2025 | 53.65 | 54.25 | 54.25 | 54.5 | 53.35 | 63,669 |
| October 03, 2025 | 52.75 | 53.55 | 53.55 | 53.75 | 52.75 | 77,918 |
| October 02, 2025 | 53.75 | 52.45 | 52.45 | 54 | 52.45 | 104,309 |
| October 01, 2025 | 53.1 | 53.5 | 53.5 | 54.05 | 52.5 | 82,470 |
| September 30, 2025 | 53 | 53.3 | 53.3 | 54.4 | 52.9 | 76,278 |
| September 29, 2025 | 53 | 52.75 | 52.75 | 53.2 | 52.4 | 50,226 |
| September 26, 2025 | 52.7 | 52.7 | 52.7 | 53.15 | 52.2 | 34,967 |
| September 25, 2025 | 53.3 | 52.4 | 52.4 | 53.35 | 51.75 | 64,648 |
| September 24, 2025 | 52.9 | 53.4 | 53.4 | 53.4 | 52.15 | 56,114 |
| September 23, 2025 | 53.5 | 53.2 | 53.2 | 53.75 | 53.2 | 40,632 |
| September 22, 2025 | 53.6 | 53.3 | 53.3 | 53.65 | 53.05 | 30,975 |
| September 19, 2025 | 53.6 | 53.6 | 53.6 | 53.8 | 53.25 | 116,953 |
| September 18, 2025 | 52.35 | 53.75 | 53.75 | 53.9 | 52.35 | 62,145 |
| September 17, 2025 | 51.5 | 51.9 | 51.9 | 51.95 | 51.3 | 47,372 |
| September 16, 2025 | 52.7 | 51.35 | 51.35 | 52.7 | 51.25 | 43,221 |
| September 15, 2025 | 52.25 | 52.65 | 52.65 | 53.05 | 52.15 | 68,247 |
| September 12, 2025 | 51.95 | 52.05 | 52.05 | 52.3 | 51.7 | 85,187 |
