25.87
-0.3(-1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 25.61 | 25.87 | 25.87 | 26.05 | 25.61 | 101,070 |
| October 16, 2025 | 26.23 | 26.17 | 26.17 | 26.28 | 26.17 | 3,942 |
| October 15, 2025 | 26.2 | 26.25 | 26.25 | 26.43 | 26.19 | 3,942 |
| October 14, 2025 | 26.03 | 26.13 | 26.13 | 26.13 | 26.03 | 1,416 |
| October 13, 2025 | 26.12 | 26.27 | 26.27 | 26.28 | 26.09 | 5,689 |
| October 10, 2025 | 26.61 | 26.06 | 26.06 | 26.65 | 26.06 | 12,064 |
| October 09, 2025 | 26.58 | 26.57 | 26.57 | 26.6 | 26.57 | 5,861 |
| October 08, 2025 | 26.4 | 26.54 | 26.54 | 26.54 | 26.39 | 10,082 |
| October 07, 2025 | 26.33 | 26.26 | 26.26 | 26.44 | 26.26 | 2,106 |
| October 06, 2025 | 26.33 | 26.3 | 26.3 | 26.4 | 26.26 | 1,470 |
| October 03, 2025 | 26.25 | 26.24 | 26.24 | 26.25 | 26.23 | 6 |
| October 02, 2025 | 26.15 | 26.16 | 26.16 | 26.2 | 26.15 | 984 |
| October 01, 2025 | 25.72 | 26.06 | 26.06 | 26.06 | 25.72 | 1,031 |
| September 30, 2025 | 25.9 | 25.88 | 25.88 | 25.94 | 25.85 | 932 |
| September 29, 2025 | 25.97 | 25.93 | 25.93 | 26.01 | 25.9 | 6,859 |
| September 26, 2025 | 25.86 | 25.85 | 25.85 | 25.96 | 25.77 | 909 |
| September 25, 2025 | 25.8 | 25.85 | 25.85 | 25.86 | 25.75 | 2,188 |
| September 24, 2025 | 25.85 | 25.88 | 25.88 | 25.94 | 25.85 | 10,645 |
| September 23, 2025 | 25.95 | 25.92 | 25.92 | 25.96 | 25.91 | 1,410 |
| September 22, 2025 | 25.88 | 25.9 | 25.9 | 25.9 | 25.72 | 9,036 |
| September 19, 2025 | 25.74 | 25.82 | 25.82 | 25.86 | 25.74 | 4,423 |
| September 18, 2025 | 25.63 | 25.79 | 25.79 | 25.79 | 25.63 | 7,607 |
| September 17, 2025 | 25.39 | 25.43 | 25.43 | 25.45 | 25.39 | 6,435 |
| September 16, 2025 | 25.64 | 25.45 | 25.45 | 25.66 | 25.45 | 1,764 |
| September 15, 2025 | 25.67 | 25.66 | 25.66 | 25.7 | 25.59 | 421 |
| September 12, 2025 | 25.62 | 25.66 | 25.66 | 25.69 | 25.62 | 709 |
| September 11, 2025 | 25.54 | 25.63 | 25.63 | 25.63 | 25.53 | 6,491 |
| September 10, 2025 | 25.53 | 25.45 | 25.45 | 25.55 | 25.45 | 1,522 |
| September 09, 2025 | 25.27 | 25.3 | 25.3 | 25.31 | 25.26 | 3,266 |
| September 08, 2025 | 25.28 | 25.28 | 25.28 | 25.29 | 25.22 | 789 |
| September 05, 2025 | 25.48 | 25.15 | 25.15 | 25.48 | 25.15 | 556 |
| September 04, 2025 | 25.24 | 25.36 | 25.36 | 25.36 | 25.24 | 606 |
| September 03, 2025 | 25.18 | 25.14 | 25.14 | 25.26 | 25.14 | 9,397 |
| September 02, 2025 | 25.17 | 24.93 | 24.93 | 25.18 | 24.93 | 5,266 |
| September 01, 2025 | 25.13 | 25.2 | 25.2 | 25.22 | 25.13 | 2,650 |
| August 29, 2025 | 25.4 | 25.17 | 25.17 | 25.41 | 25.14 | 2,650 |
| August 28, 2025 | 25.41 | 25.36 | 25.36 | 25.44 | 25.31 | 466 |
| August 27, 2025 | 25.41 | 25.46 | 25.46 | 25.51 | 25.41 | 234 |
| August 26, 2025 | 25.22 | 25.2 | 25.2 | 25.24 | 25.2 | 1,391 |
| August 25, 2025 | 25.16 | 25.23 | 25.23 | 25.23 | 25.16 | 452 |
| August 22, 2025 | 25 | 25.23 | 25.23 | 25.23 | 25 | 278 |
| August 21, 2025 | 25.09 | 25.08 | 25.08 | 25.09 | 24.98 | 17 |
| August 20, 2025 | 25.06 | 24.95 | 24.95 | 25.1 | 24.83 | 2,343 |
| August 19, 2025 | 25.19 | 25.15 | 25.15 | 25.24 | 25.15 | 37,353 |
| August 18, 2025 | 25.14 | 25.18 | 25.18 | 25.18 | 25.14 | 2,475 |
| August 15, 2025 | 25.34 | 25.14 | 25.14 | 25.34 | 25.14 | 146 |
| August 14, 2025 | 25.21 | 25.26 | 25.26 | 25.26 | 25.21 | 550 |
| August 13, 2025 | 25.16 | 25.12 | 25.12 | 25.16 | 25.12 | 1,018 |
| August 12, 2025 | 25.08 | 25.09 | 25.09 | 25.1 | 25.04 | 2,087 |
| August 11, 2025 | 25.06 | 25.12 | 25.12 | 25.15 | 25.01 | 117 |
| August 08, 2025 | 24.89 | 24.93 | 24.93 | 24.97 | 24.89 | 930 |
| August 07, 2025 | 24.84 | 24.87 | 24.87 | 25.02 | 24.84 | 2,373 |
| August 06, 2025 | 24.92 | 24.86 | 24.86 | 24.92 | 24.78 | 2,835 |
| August 05, 2025 | 25.09 | 24.8 | 24.8 | 25.11 | 24.8 | 2,835 |
| August 04, 2025 | 24.68 | 24.9 | 24.9 | 24.9 | 24.68 | 42 |
| August 01, 2025 | 25.19 | 24.61 | 24.61 | 25.19 | 24.61 | 678 |
| July 31, 2025 | 25.54 | 25.49 | 25.49 | 25.64 | 25.48 | 1,116 |
| July 30, 2025 | 25.17 | 25.34 | 25.34 | 25.39 | 25.17 | 423 |
| July 29, 2025 | 25.3 | 25.21 | 25.21 | 25.31 | 25.21 | 2,653 |
| July 28, 2025 | 24.98 | 25.09 | 25.09 | 25.09 | 24.97 | 829 |