26.23
+0.03(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 26.21 | 26.2 | 26.2 | 26.21 | 26.05 | 2,129 |
| September 04, 2025 | 25.98 | 26.08 | 26.08 | 26.11 | 25.97 | 1,098 |
| September 03, 2025 | 26.37 | 26 | 26 | 26.38 | 26 | 4,192 |
| September 02, 2025 | 26.75 | 26.16 | 26.16 | 26.75 | 26.16 | 17,541 |
| September 01, 2025 | 26.76 | 26.99 | 26.99 | 26.99 | 26.76 | 1,154 |
| August 29, 2025 | 26.9 | 26.65 | 26.65 | 26.9 | 26.65 | 691 |
| August 28, 2025 | 27.08 | 26.94 | 26.94 | 27.08 | 26.89 | 100 |
| August 27, 2025 | 27.03 | 26.97 | 26.97 | 27.04 | 26.93 | 364 |
| August 26, 2025 | 27.09 | 27.07 | 27.07 | 27.16 | 27.04 | 2,299 |
| August 25, 2025 | 27.14 | 27.1 | 27.1 | 27.17 | 27.1 | 693 |
| August 22, 2025 | 27.03 | 27.21 | 27.21 | 27.21 | 27.03 | 3,811 |
| August 21, 2025 | 27.04 | 27.02 | 27.02 | 27.04 | 26.99 | 706 |
| August 20, 2025 | 26.88 | 27.12 | 27.12 | 27.12 | 26.88 | 706 |
| August 19, 2025 | 27.22 | 27.19 | 27.19 | 27.22 | 27.09 | 72 |
| August 18, 2025 | 27.19 | 27.18 | 27.18 | 27.19 | 27.07 | 12,857 |
| August 15, 2025 | 27.31 | 27.19 | 27.19 | 27.31 | 27.14 | 808 |
| August 14, 2025 | 27.08 | 27.15 | 27.15 | 27.19 | 27.08 | 20 |
| August 13, 2025 | 27.07 | 27.1 | 27.1 | 27.1 | 27.06 | 443 |
| August 12, 2025 | 27.23 | 26.92 | 26.92 | 27.23 | 26.76 | 443 |
| August 11, 2025 | 27.19 | 27.1 | 27.1 | 27.19 | 27.06 | 2,194 |
| August 08, 2025 | 27.23 | 27.17 | 27.17 | 27.23 | 27.13 | 2,451 |
| August 07, 2025 | 26.79 | 27.1 | 27.1 | 27.17 | 26.79 | 6,220 |
| August 06, 2025 | 27.42 | 27.14 | 27.14 | 27.45 | 27.06 | 2,066 |
| August 05, 2025 | 27.43 | 27.43 | 27.43 | 27.5 | 27.43 | 675 |
| August 04, 2025 | 27.54 | 27.59 | 27.33 | 27.59 | 27.41 | 2,005 |
| August 01, 2025 | 27.73 | 27.41 | 27.41 | 27.73 | 27.25 | 2,906 |
| July 31, 2025 | 28.57 | 27.92 | 27.92 | 28.58 | 27.92 | 3,260 |
| July 30, 2025 | 28.36 | 28.39 | 28.39 | 28.4 | 28.34 | 136 |
| July 29, 2025 | 28.09 | 28.27 | 28.27 | 28.27 | 28.09 | 2,821 |
| July 28, 2025 | 28.27 | 27.9 | 27.9 | 28.27 | 27.8 | 6,134 |
| July 25, 2025 | 27.88 | 28.01 | 28.01 | 28.01 | 27.87 | 1,642 |
| July 24, 2025 | 28.03 | 28.06 | 28.06 | 28.06 | 27.9 | 896 |
| July 23, 2025 | 28.11 | 27.85 | 27.85 | 28.11 | 27.8 | 405 |
| July 22, 2025 | 28.31 | 28.12 | 28.12 | 28.31 | 27.98 | 712 |
| July 21, 2025 | 28.65 | 28.61 | 28.61 | 28.65 | 28.57 | 7,365 |
| July 18, 2025 | 28.84 | 28.78 | 28.78 | 28.88 | 28.59 | 7,365 |
| July 17, 2025 | 28.63 | 28.76 | 28.76 | 28.76 | 28.53 | 2 |
| July 16, 2025 | 28.25 | 28.23 | 28.23 | 28.46 | 28.23 | 1,050 |
| July 15, 2025 | 28.47 | 28.46 | 28.46 | 28.48 | 28.45 | 1,123 |
| July 14, 2025 | 28.11 | 28.33 | 28.33 | 28.33 | 28.11 | 208 |
| July 11, 2025 | 28.74 | 28.44 | 28.44 | 28.74 | 28.44 | 13,276 |
| July 10, 2025 | 28.92 | 28.88 | 28.88 | 28.93 | 28.82 | 6,170 |
| July 09, 2025 | 28.61 | 28.8 | 28.8 | 28.86 | 28.61 | 2,239 |
| July 08, 2025 | 28.39 | 28.66 | 28.66 | 28.66 | 28.29 | 1,818 |
| July 07, 2025 | 28.12 | 28.4 | 28.4 | 28.4 | 28.12 | 2,070 |
| July 04, 2025 | 28.11 | 28.14 | 28.14 | 28.16 | 27.91 | 16,980 |
| July 03, 2025 | 28.24 | 28.2 | 28.2 | 28.24 | 27.98 | 657 |
| July 02, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 27.91 | 8,813 |
| July 01, 2025 | 28.25 | 28.06 | 28.06 | 28.25 | 27.8 | 33,260 |
| June 30, 2025 | 28.35 | 28.15 | 28.15 | 28.35 | 28.11 | 2,335 |
| June 27, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 27.94 | 2,095 |
| June 26, 2025 | 27.9 | 27.93 | 27.93 | 27.93 | 27.84 | 644 |
| June 25, 2025 | 27.93 | 27.75 | 27.75 | 27.95 | 27.68 | 667 |
| June 24, 2025 | 27.84 | 27.88 | 27.88 | 27.94 | 27.83 | 252 |
| June 23, 2025 | 27.13 | 27.3 | 27.3 | 27.5 | 27.13 | 5,337 |
| June 20, 2025 | 27.32 | 27.52 | 27.52 | 27.52 | 27.32 | 730 |
| June 19, 2025 | 27.17 | 27.13 | 27.13 | 27.21 | 27.13 | 287 |
| June 18, 2025 | 27.51 | 27.38 | 27.38 | 27.53 | 27.3 | 287 |
| June 17, 2025 | 27.75 | 27.61 | 27.61 | 27.75 | 27.61 | 4,514 |
| June 16, 2025 | 27.82 | 28.03 | 28.03 | 28.03 | 27.66 | 2,513 |