26.86
+0.035(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.85 | 26.86 | 26.86 | 26.89 | 26.8 | 3,912 |
| December 03, 2025 | 26.86 | 26.83 | 26.83 | 26.86 | 26.77 | 4,383 |
| December 02, 2025 | 26.78 | 26.84 | 26.84 | 26.99 | 26.78 | 3,668 |
| December 01, 2025 | 26.79 | 26.84 | 26.84 | 26.84 | 26.67 | 1,950 |
| November 28, 2025 | 27.03 | 26.95 | 26.95 | 27.03 | 26.95 | 2 |
| November 27, 2025 | 26.86 | 26.86 | 26.86 | 26.89 | 26.85 | 1,610 |
| November 26, 2025 | 26.83 | 26.88 | 26.88 | 26.88 | 26.75 | 2,969 |
| November 25, 2025 | 26.59 | 26.57 | 26.57 | 26.59 | 26.45 | 4,653 |
| November 24, 2025 | 26.3 | 26.54 | 26.54 | 26.54 | 26.23 | 4,653 |
| November 21, 2025 | 25.93 | 26.13 | 26.13 | 26.13 | 25.86 | 749 |
| November 20, 2025 | 26.69 | 26.46 | 26.46 | 26.69 | 26.46 | 1,389 |
| November 19, 2025 | 26.06 | 26.24 | 26.24 | 26.36 | 26.06 | 3,072 |
| November 18, 2025 | 26.13 | 26.17 | 26.17 | 26.23 | 26.05 | 783 |
| November 17, 2025 | 26.66 | 26.48 | 26.48 | 26.66 | 26.48 | 60 |
| November 14, 2025 | 26.39 | 26.58 | 26.58 | 26.58 | 26.16 | 3,991 |
| November 13, 2025 | 27.04 | 26.59 | 26.59 | 27.04 | 26.59 | 212 |
| November 12, 2025 | 27.13 | 27 | 27 | 27.13 | 27 | 2,078 |
| November 11, 2025 | 26.99 | 26.87 | 26.87 | 26.99 | 26.86 | 2,421 |
| November 10, 2025 | 26.85 | 26.82 | 26.82 | 26.89 | 26.76 | 7,891 |
| November 07, 2025 | 26.75 | 26.25 | 26.25 | 26.75 | 26.25 | 14,041 |
| November 06, 2025 | 26.97 | 26.65 | 26.65 | 27.04 | 26.65 | 1,360 |
| November 05, 2025 | 26.86 | 27.12 | 27.12 | 27.12 | 26.86 | 224 |
| November 04, 2025 | 26.99 | 27.1 | 27.1 | 27.17 | 26.95 | 2,779 |
| November 03, 2025 | 27.17 | 27.21 | 27.21 | 27.34 | 27.17 | 949 |
| October 31, 2025 | 27.24 | 27.19 | 27.19 | 27.26 | 27.17 | 4,074 |
| October 30, 2025 | 27.14 | 27.17 | 27.17 | 27.19 | 27.06 | 3,041 |
| October 29, 2025 | 27.18 | 27.09 | 27.09 | 27.18 | 27.08 | 2,575 |
| October 28, 2025 | 26.93 | 27.01 | 27.01 | 27.02 | 26.93 | 2,575 |
| October 27, 2025 | 26.94 | 26.95 | 26.95 | 26.96 | 26.89 | 1,302 |
| October 24, 2025 | 26.61 | 26.75 | 26.75 | 26.75 | 26.57 | 1,302 |
| October 23, 2025 | 26.45 | 26.46 | 26.46 | 26.47 | 26.32 | 8,882 |
| October 22, 2025 | 26.61 | 26.37 | 26.37 | 26.61 | 26.37 | 8,882 |
| October 21, 2025 | 26.37 | 26.55 | 26.55 | 26.55 | 26.37 | 52 |
| October 20, 2025 | 26.22 | 26.38 | 26.38 | 26.38 | 26.19 | 4,617 |
| 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 |