26.14
+0.155(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 25.52 | 25.51 | 25.51 | 25.52 | 25.46 | 28,408 |
| July 03, 2025 | 25.6 | 25.77 | 25.77 | 25.81 | 25.6 | 15,074 |
| July 02, 2025 | 25.42 | 25.45 | 25.45 | 25.48 | 25.35 | 38,236 |
| July 01, 2025 | 25.41 | 25.35 | 25.35 | 25.43 | 25.33 | 58,486 |
| June 30, 2025 | 25.34 | 25.29 | 25.29 | 25.36 | 25.29 | 41,408 |
| June 27, 2025 | 25.44 | 25.39 | 25.39 | 25.44 | 25.33 | 35,017 |
| June 26, 2025 | 25.32 | 25.39 | 25.39 | 25.43 | 25.3 | 21,272 |
| June 25, 2025 | 25.35 | 25.32 | 25.32 | 25.44 | 25.32 | 22,764 |
| June 24, 2025 | 25.17 | 25.26 | 25.26 | 25.28 | 25.13 | 16,606 |
| June 23, 2025 | 24.68 | 24.67 | 24.67 | 24.8 | 24.67 | 19,565 |
| June 20, 2025 | 24.93 | 24.81 | 24.81 | 25.03 | 24.76 | 27,442 |
| June 19, 2025 | 24.83 | 24.66 | 24.66 | 24.83 | 24.65 | 9,804 |
| June 18, 2025 | 24.97 | 24.91 | 24.91 | 24.97 | 24.87 | 30,238 |
| June 17, 2025 | 24.93 | 24.9 | 24.9 | 24.94 | 24.83 | 17,387 |
| June 16, 2025 | 24.93 | 25.17 | 25.17 | 25.17 | 24.9 | 23,072 |
| June 13, 2025 | 24.76 | 24.77 | 24.77 | 24.89 | 24.71 | 68,944 |
| June 12, 2025 | 25.24 | 25.13 | 25.13 | 25.24 | 25 | 47,632 |
| June 11, 2025 | 25.47 | 25.35 | 25.35 | 25.47 | 25.35 | 89,555 |
| June 10, 2025 | 25.28 | 25.23 | 25.23 | 25.31 | 25.23 | 9,916 |
| June 09, 2025 | 25.1 | 25.11 | 25.11 | 25.16 | 25.08 | 10,747 |
| June 06, 2025 | 24.89 | 24.97 | 24.97 | 25.06 | 24.89 | 36,514 |
| June 05, 2025 | 24.83 | 24.94 | 24.94 | 24.94 | 24.72 | 14,774 |
| June 04, 2025 | 24.61 | 24.63 | 24.63 | 24.84 | 24.61 | 27,422 |
| June 03, 2025 | 24.33 | 24.6 | 24.6 | 24.6 | 24.27 | 38,019 |
| June 02, 2025 | 24.28 | 24.33 | 24.33 | 24.39 | 24.22 | 41,539 |
| May 30, 2025 | 24.57 | 24.45 | 24.45 | 24.59 | 24.41 | 24,876 |
| May 29, 2025 | 24.87 | 24.61 | 24.61 | 24.97 | 24.61 | 22,706 |
| May 28, 2025 | 24.73 | 24.8 | 24.8 | 24.8 | 24.7 | 21,115 |
| May 27, 2025 | 24.59 | 24.62 | 24.62 | 24.69 | 24.53 | 22,904 |
| May 26, 2025 | 24.59 | 24.67 | 24.67 | 24.71 | 24.59 | 4,235 |