27.17
+0.195(+0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.95 | 26.98 | 26.98 | 27.01 | 26.86 | 33,588 |
| September 25, 2025 | 27.21 | 27.16 | 27.16 | 27.23 | 27 | 43,151 |
| September 24, 2025 | 27.26 | 27.28 | 27.28 | 27.37 | 27.26 | 72,672 |
| September 23, 2025 | 27.27 | 27.45 | 27.45 | 27.49 | 27.25 | 74,385 |
| September 22, 2025 | 27.22 | 27.17 | 27.17 | 27.23 | 27.08 | 45,881 |
| September 19, 2025 | 26.99 | 27.09 | 27.09 | 27.1 | 26.99 | 39,679 |
| September 18, 2025 | 27.06 | 27.08 | 27.08 | 27.11 | 26.99 | 58,164 |
| September 17, 2025 | 26.8 | 26.92 | 26.92 | 26.95 | 26.79 | 36,444 |
| September 16, 2025 | 27 | 26.79 | 26.79 | 27 | 26.79 | 45,062 |
| September 15, 2025 | 26.78 | 26.82 | 26.82 | 26.84 | 26.71 | 26,156 |
| September 12, 2025 | 26.72 | 26.75 | 26.75 | 26.77 | 26.7 | 121,314 |
| September 11, 2025 | 26.51 | 26.69 | 26.69 | 26.69 | 26.51 | 27,131 |
| September 10, 2025 | 26.43 | 26.54 | 26.54 | 26.55 | 26.37 | 31,314 |
| September 09, 2025 | 26.03 | 26.13 | 26.13 | 26.14 | 26.03 | 74,286 |
| September 08, 2025 | 25.94 | 25.96 | 25.96 | 25.99 | 25.9 | 16,305 |
| September 05, 2025 | 25.85 | 25.8 | 25.8 | 25.96 | 25.76 | 19,039 |
| September 04, 2025 | 25.73 | 25.75 | 25.75 | 25.77 | 25.7 | 21,001 |
| September 03, 2025 | 25.71 | 25.71 | 25.71 | 25.79 | 25.68 | 52,422 |
| September 02, 2025 | 25.59 | 25.43 | 25.43 | 25.6 | 25.38 | 85,579 |
| September 01, 2025 | 25.43 | 25.53 | 25.53 | 25.53 | 25.43 | 29,468 |
| August 29, 2025 | 25.73 | 25.52 | 25.52 | 25.73 | 25.48 | 57,649 |
| August 28, 2025 | 25.9 | 25.91 | 25.91 | 25.91 | 25.81 | 26,160 |
| August 27, 2025 | 25.94 | 25.94 | 25.94 | 25.95 | 25.88 | 28,903 |
| August 26, 2025 | 25.93 | 25.89 | 25.89 | 25.95 | 25.88 | 86,935 |
| August 25, 2025 | 26.04 | 26.08 | 26.08 | 26.1 | 25.99 | 107,871 |
| August 22, 2025 | 25.92 | 26.05 | 26.05 | 26.05 | 25.92 | 29,089 |
| August 21, 2025 | 25.9 | 25.92 | 25.92 | 25.92 | 25.8 | 26,603 |
| August 20, 2025 | 25.85 | 25.83 | 25.83 | 25.9 | 25.73 | 25,760 |
| August 19, 2025 | 26.12 | 26.03 | 26.03 | 26.15 | 26.01 | 29,155 |
| August 18, 2025 | 26.13 | 26.14 | 26.14 | 26.15 | 26.09 | 6,056 |
| August 15, 2025 | 26.12 | 25.99 | 25.99 | 26.14 | 25.95 | 29,624 |
| August 14, 2025 | 26.11 | 26.06 | 26.06 | 26.13 | 26.02 | 38,609 |
| August 13, 2025 | 26.21 | 26.17 | 26.17 | 26.26 | 26.17 | 42,615 |
| August 12, 2025 | 26.11 | 26.11 | 26.11 | 26.13 | 26.02 | 23,676 |
| August 11, 2025 | 26 | 26.08 | 26.08 | 26.1 | 26 | 50,298 |
| August 08, 2025 | 25.95 | 25.9 | 25.9 | 25.95 | 25.9 | 27,690 |
| August 07, 2025 | 25.92 | 26.02 | 26.02 | 26.11 | 25.89 | 33,055 |
| August 06, 2025 | 25.77 | 25.63 | 25.63 | 25.79 | 25.63 | 25,190 |
| August 05, 2025 | 25.9 | 25.76 | 25.76 | 25.93 | 25.75 | 24,219 |
| August 04, 2025 | 25.63 | 25.72 | 25.72 | 25.81 | 25.63 | 91,602 |
| August 01, 2025 | 25.82 | 25.58 | 25.58 | 25.82 | 25.46 | 76,944 |
| July 31, 2025 | 26.2 | 26.04 | 26.04 | 26.26 | 26.03 | 44,083 |
| July 30, 2025 | 26.01 | 26.05 | 26.05 | 26.1 | 26 | 53,203 |
| July 29, 2025 | 25.84 | 25.92 | 25.92 | 25.98 | 25.81 | 41,263 |
| July 28, 2025 | 25.76 | 25.74 | 25.74 | 25.76 | 25.68 | 23,836 |
| July 25, 2025 | 25.62 | 25.64 | 25.64 | 25.69 | 25.6 | 26,530 |
| July 24, 2025 | 25.82 | 25.71 | 25.71 | 25.84 | 25.68 | 114,077 |
| July 23, 2025 | 25.75 | 25.87 | 25.87 | 25.87 | 25.75 | 76,463 |
| July 22, 2025 | 25.7 | 25.63 | 25.63 | 25.71 | 25.59 | 138,930 |
| July 21, 2025 | 25.95 | 25.98 | 25.98 | 25.98 | 25.91 | 39,476 |
| July 18, 2025 | 26.01 | 25.91 | 25.91 | 26.01 | 25.9 | 68,439 |
| July 17, 2025 | 26.04 | 26.11 | 26.11 | 26.12 | 25.95 | 141,728 |
| July 16, 2025 | 25.8 | 25.62 | 25.62 | 25.88 | 25.62 | 62,950 |
| July 15, 2025 | 25.74 | 25.8 | 25.8 | 25.83 | 25.71 | 144,002 |
| July 14, 2025 | 25.54 | 25.49 | 25.49 | 25.54 | 25.46 | 25,467 |
| July 11, 2025 | 25.67 | 25.54 | 25.54 | 25.67 | 25.51 | 81,424 |
| July 10, 2025 | 25.62 | 25.64 | 25.64 | 25.65 | 25.56 | 119,164 |
| July 09, 2025 | 25.6 | 25.57 | 25.57 | 25.66 | 25.55 | 52,789 |
| July 08, 2025 | 25.53 | 25.54 | 25.54 | 25.59 | 25.49 | 41,709 |
| July 07, 2025 | 25.43 | 25.47 | 25.47 | 25.55 | 25.42 | 43,890 |