52.10
-2.4(-4.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 51.8 | 51.8 | 51.8 | 52.15 | 51.5 | 51,071 |
| September 10, 2025 | 51.95 | 51.8 | 51.8 | 52.2 | 51.55 | 76,498 |
| September 09, 2025 | 52.2 | 51.8 | 51.8 | 52.25 | 51.3 | 55,253 |
| September 08, 2025 | 52.15 | 52.25 | 52.25 | 52.75 | 52 | 41,593 |
| September 05, 2025 | 53.2 | 51.8 | 51.8 | 53.3 | 51.7 | 24,494 |
| September 04, 2025 | 52.25 | 52.85 | 52.85 | 53 | 52.2 | 38,747 |
| September 03, 2025 | 52.25 | 52.3 | 52.3 | 52.65 | 51.9 | 34,353 |
| September 02, 2025 | 52.95 | 51.9 | 51.9 | 53.25 | 51.8 | 63,850 |
| September 01, 2025 | 53.5 | 53.35 | 53.35 | 53.5 | 52.75 | 30,667 |
| August 29, 2025 | 53.5 | 53.05 | 53.05 | 53.6 | 52.9 | 46,858 |
| August 28, 2025 | 53.9 | 53.65 | 53.65 | 54.15 | 53.05 | 41,592 |
| August 27, 2025 | 53.9 | 53.65 | 53.65 | 54.1 | 53.4 | 30,612 |
| August 26, 2025 | 54.25 | 53.7 | 53.7 | 54.25 | 53.35 | 49,560 |
| August 25, 2025 | 54.75 | 54.6 | 54.6 | 55.15 | 54.35 | 67,482 |
| August 22, 2025 | 54.25 | 54.75 | 54.75 | 55.2 | 54.2 | 62,591 |
| August 21, 2025 | 54.3 | 54.35 | 54.35 | 54.55 | 53.95 | 25,300 |
| August 20, 2025 | 53.9 | 54.4 | 54.4 | 54.4 | 53.65 | 78,356 |
| August 19, 2025 | 54.3 | 54.5 | 54.5 | 55.1 | 54.25 | 35,633 |
| August 18, 2025 | 54.4 | 54.2 | 54.2 | 54.4 | 53.95 | 29,674 |
| August 15, 2025 | 55 | 54.5 | 54.5 | 55.2 | 54.3 | 33,061 |
| August 14, 2025 | 54.3 | 54.75 | 54.75 | 54.75 | 54 | 45,277 |
| August 13, 2025 | 55.15 | 54.5 | 54.5 | 55.25 | 54.45 | 54,552 |
| August 12, 2025 | 54.85 | 54.85 | 54.85 | 55.15 | 54.7 | 65,723 |
| August 11, 2025 | 55.2 | 54.7 | 54.7 | 55.2 | 54.2 | 51,813 |
| August 08, 2025 | 54.9 | 55.2 | 55.2 | 55.2 | 54.5 | 56,295 |
| August 07, 2025 | 54.3 | 54.8 | 54.8 | 55.35 | 54.3 | 97,927 |
| August 06, 2025 | 53.45 | 54.05 | 54.05 | 54.3 | 53.25 | 104,026 |
| August 05, 2025 | 52.6 | 53 | 53 | 53 | 52.35 | 98,647 |
| August 04, 2025 | 50.5 | 52.3 | 52.3 | 52.3 | 50.5 | 65,870 |
| August 01, 2025 | 52.25 | 50.4 | 50.4 | 52.45 | 50.35 | 88,658 |
| July 31, 2025 | 52.85 | 52.75 | 52.75 | 53.2 | 52.6 | 66,555 |
| July 30, 2025 | 52.1 | 52.7 | 52.7 | 52.8 | 52.1 | 64,089 |
| July 29, 2025 | 52.5 | 52.45 | 52.45 | 53.3 | 52.3 | 86,133 |
| July 28, 2025 | 53.3 | 52.3 | 52.3 | 53.95 | 52.2 | 140,844 |
