18.45
-0.35(-1.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18.8 | 18.45 | 18.45 | 18.95 | 18.4 | 318 |
| September 26, 2025 | 19 | 18.8 | 18.8 | 19 | 18.55 | 893 |
| September 25, 2025 | 19 | 19.05 | 19.05 | 19.05 | 18.85 | 609 |
| September 24, 2025 | 19.2 | 19 | 19 | 19.2 | 18.85 | 349 |
| September 23, 2025 | 19.95 | 19.05 | 19.05 | 20 | 18.8 | 2,076 |
| September 22, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.2 | 618 |
| September 19, 2025 | 19.15 | 19.4 | 19.4 | 19.6 | 18.6 | 5,758 |
| September 18, 2025 | 18.05 | 18.25 | 18.25 | 18.5 | 18.05 | 920 |
| September 17, 2025 | 18.3 | 18.05 | 18.05 | 18.5 | 17.5 | 2,582 |
| September 16, 2025 | 19.05 | 18.45 | 18.45 | 19.05 | 18.25 | 1,055 |
| September 15, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.6 | 1,191 |
| September 12, 2025 | 19.05 | 18.85 | 18.85 | 19.1 | 18.7 | 498 |
| September 11, 2025 | 19.1 | 18.95 | 18.95 | 19.2 | 18.75 | 143 |
| September 10, 2025 | 18.85 | 18.8 | 18.8 | 18.85 | 18.8 | 18 |
| September 09, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 40 |
| September 08, 2025 | 19.35 | 18.85 | 18.85 | 19.35 | 18.85 | 177 |
| September 05, 2025 | 19.2 | 19.1 | 19.1 | 19.35 | 19.1 | 1,199 |
| September 04, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 19 | 671 |
| September 03, 2025 | 18.85 | 18.8 | 18.8 | 19.1 | 18.8 | 704 |
| September 02, 2025 | 19.05 | 19.05 | 19.05 | 19.25 | 18.95 | 796 |
| September 01, 2025 | 19.5 | 19.05 | 19.05 | 19.5 | 19.05 | 84 |
| August 29, 2025 | 19.2 | 19.05 | 19.05 | 19.2 | 18.8 | 237 |
| August 28, 2025 | 19.25 | 18.75 | 18.75 | 19.25 | 18.5 | 4,098 |
| August 27, 2025 | 18.75 | 19.5 | 19.5 | 19.65 | 18.7 | 560 |
| August 26, 2025 | 19.15 | 18.8 | 18.8 | 19.15 | 18.8 | 1,586 |
| August 25, 2025 | 20.3 | 19.3 | 19.3 | 20.3 | 19.3 | 1,403 |
| August 22, 2025 | 19.65 | 20.1 | 20.1 | 20.2 | 19.65 | 3,657 |
| August 21, 2025 | 18.45 | 19.35 | 19.35 | 19.5 | 18.45 | 809 |
| August 20, 2025 | 18.4 | 18.4 | 18.4 | 19 | 18.35 | 393 |
| August 19, 2025 | 18.3 | 18.65 | 18.65 | 18.85 | 18.3 | 2,575 |
| August 18, 2025 | 19.2 | 18.4 | 18.4 | 19.6 | 18.05 | 3,627 |
| August 15, 2025 | 20 | 19.3 | 19.3 | 20 | 19.2 | 2,070 |
| August 14, 2025 | 20 | 19.85 | 19.85 | 20 | 19.65 | 1,180 |
| August 13, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.3 | 1,203 |
| August 12, 2025 | 21.4 | 20.6 | 20.6 | 21.4 | 20 | 4,363 |
| August 11, 2025 | 19.6 | 21.4 | 21.4 | 22.1 | 19.6 | 8,133 |
| August 08, 2025 | 18.5 | 19.55 | 19.55 | 19.65 | 18.4 | 4,761 |
| August 07, 2025 | 19.35 | 18.7 | 18.7 | 19.35 | 18.6 | 2,468 |
| August 06, 2025 | 19.2 | 19.4 | 19.4 | 19.65 | 19.2 | 2,426 |
| August 05, 2025 | 19.85 | 19.2 | 19.2 | 19.85 | 19.2 | 1,815 |
| August 04, 2025 | 19.5 | 19.65 | 19.65 | 19.95 | 19.5 | 1,923 |
| August 01, 2025 | 19.95 | 19.25 | 19.25 | 19.95 | 19.25 | 155 |
| July 31, 2025 | 20 | 19.8 | 19.8 | 20 | 19.8 | 272 |
| July 30, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.8 | 2,090 |
| July 29, 2025 | 20.1 | 20 | 20 | 20.6 | 20 | 1,153 |
| July 28, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.3 | 2,025 |
| July 25, 2025 | 20.7 | 19.8 | 19.8 | 20.7 | 19.7 | 2,009 |
| July 24, 2025 | 19.05 | 20.5 | 20.5 | 21.2 | 19.05 | 5,581 |
| July 23, 2025 | 19.35 | 19.3 | 19.3 | 19.4 | 19.05 | 480 |
| July 22, 2025 | 19.9 | 18.8 | 18.8 | 19.9 | 18.65 | 7,363 |
| July 21, 2025 | 19.85 | 19.9 | 19.9 | 20.4 | 19.5 | 3,304 |
| July 18, 2025 | 20.3 | 19.8 | 19.8 | 20.3 | 19.65 | 1,748 |
| July 17, 2025 | 19.55 | 20.2 | 20.2 | 20.4 | 19.05 | 4,226 |
| July 16, 2025 | 19.35 | 19.6 | 19.6 | 19.75 | 19.35 | 4,502 |
| July 15, 2025 | 20.1 | 19.35 | 19.35 | 20.1 | 19.25 | 10,701 |
| July 14, 2025 | 22 | 20.1 | 20.1 | 22.4 | 20 | 12,548 |
| July 11, 2025 | 23.1 | 21.8 | 21.8 | 23.1 | 21.4 | 10,610 |
| July 10, 2025 | 24.4 | 23.3 | 23.3 | 24.6 | 23.3 | 2,437 |
| July 09, 2025 | 24 | 23.8 | 23.8 | 24.3 | 23.5 | 3,911 |
| July 08, 2025 | 23.9 | 24 | 24 | 24.2 | 23.4 | 3,132 |