20.67
+0.045(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.66 | 20.67 | 20.67 | 20.7 | 20.59 | 1,963 |
| January 13, 2026 | 20.67 | 20.63 | 20.63 | 20.67 | 20.6 | 431 |
| January 12, 2026 | 20.57 | 20.63 | 20.63 | 20.64 | 20.57 | 3,415 |
| January 09, 2026 | 20.42 | 20.59 | 20.59 | 20.59 | 20.42 | 1,268 |
| January 08, 2026 | 20.37 | 20.37 | 20.37 | 20.39 | 20.33 | 4,969 |
| January 07, 2026 | 20.43 | 20.42 | 20.42 | 20.43 | 20.38 | 1,348 |
| January 06, 2026 | 20.36 | 20.4 | 20.4 | 20.41 | 20.28 | 16,065 |
| January 05, 2026 | 20.21 | 20.33 | 20.33 | 20.33 | 20.16 | 2,508 |
| January 02, 2026 | 19.97 | 20.11 | 20.11 | 20.14 | 19.81 | 1,249 |
| December 30, 2025 | 19.88 | 19.97 | 19.97 | 19.98 | 19.88 | 803 |
| December 29, 2025 | 19.9 | 19.89 | 19.89 | 19.94 | 19.73 | 3,406 |
| December 23, 2025 | 19.76 | 19.86 | 19.86 | 19.91 | 19.76 | 21,399 |
| December 22, 2025 | 19.79 | 19.75 | 19.75 | 19.79 | 19.7 | 5,397 |
| December 19, 2025 | 19.7 | 19.8 | 19.8 | 19.82 | 19.66 | 1,912 |
| December 18, 2025 | 19.5 | 19.71 | 19.71 | 19.71 | 19.5 | 1,093 |
| December 17, 2025 | 19.64 | 19.53 | 19.53 | 19.64 | 19.53 | 8,310 |
| December 16, 2025 | 19.64 | 19.6 | 19.6 | 19.65 | 19.6 | 669 |
| December 15, 2025 | 19.65 | 19.69 | 19.69 | 19.72 | 19.65 | 1,634 |
| December 12, 2025 | 19.71 | 19.59 | 19.59 | 19.79 | 19.59 | 4,198 |
| December 11, 2025 | 19.53 | 19.69 | 19.69 | 19.73 | 19.53 | 2,264 |
| December 10, 2025 | 19.52 | 19.55 | 19.55 | 19.58 | 19.47 | 8,212 |
| December 09, 2025 | 19.59 | 19.57 | 19.57 | 19.61 | 19.55 | 16,193 |
| December 08, 2025 | 19.56 | 19.58 | 19.58 | 19.6 | 19.56 | 3,078 |
| December 05, 2025 | 19.59 | 19.57 | 19.57 | 19.68 | 19.57 | 3,823 |
| December 04, 2025 | 19.53 | 19.62 | 19.62 | 19.62 | 19.53 | 2,843 |
| December 03, 2025 | 19.51 | 19.45 | 19.45 | 19.56 | 19.45 | 593 |
| December 02, 2025 | 19.39 | 19.43 | 19.43 | 19.49 | 19.39 | 2,979 |
| December 01, 2025 | 19.3 | 19.4 | 19.4 | 19.43 | 19.3 | 2,979 |
| November 28, 2025 | 19.38 | 19.32 | 19.32 | 19.43 | 19.32 | 5,375 |
| November 27, 2025 | 19.34 | 19.36 | 19.36 | 19.39 | 19.34 | 12,073 |
| November 26, 2025 | 19.21 | 19.35 | 19.35 | 19.35 | 19.21 | 3,918 |
| November 25, 2025 | 19.03 | 19.14 | 19.14 | 19.14 | 18.94 | 9,064 |
| November 24, 2025 | 19.05 | 19.01 | 19.01 | 19.11 | 18.96 | 513 |
| November 21, 2025 | 18.79 | 18.95 | 18.95 | 18.95 | 18.79 | 3,368 |
| November 20, 2025 | 19.17 | 18.94 | 18.94 | 19.19 | 18.94 | 2,846 |
| November 19, 2025 | 18.95 | 18.98 | 18.98 | 19.11 | 18.9 | 4,365 |
| November 18, 2025 | 19.04 | 18.94 | 18.94 | 19.04 | 18.9 | 22,973 |
| November 17, 2025 | 19.41 | 19.29 | 19.29 | 19.43 | 19.26 | 27,854 |
| November 14, 2025 | 19.46 | 19.39 | 19.39 | 19.5 | 19.2 | 27,854 |
| November 13, 2025 | 19.76 | 19.56 | 19.56 | 19.76 | 19.56 | 3,358 |
| November 12, 2025 | 19.61 | 19.67 | 19.67 | 19.88 | 19.61 | 26,592 |
| November 11, 2025 | 19.29 | 19.49 | 19.49 | 19.49 | 19.29 | 18,468 |
| November 10, 2025 | 19.16 | 19.22 | 19.22 | 19.29 | 19.09 | 4,830 |
| November 07, 2025 | 19.09 | 18.92 | 18.92 | 19.1 | 18.92 | 173 |
| November 06, 2025 | 19.14 | 19.03 | 19.03 | 19.17 | 19.03 | 125 |
| November 05, 2025 | 19 | 19.19 | 19.19 | 19.19 | 19 | 125 |
| November 04, 2025 | 18.98 | 19.16 | 19.16 | 19.16 | 18.98 | 51 |
| November 03, 2025 | 19.17 | 19.2 | 19.2 | 19.3 | 19.17 | 51 |
| October 31, 2025 | 19.3 | 19.19 | 19.19 | 19.3 | 19.19 | 421 |
| October 30, 2025 | 19.34 | 19.3 | 19.3 | 19.34 | 19.24 | 1,342 |
| October 29, 2025 | 19.36 | 19.34 | 19.34 | 19.41 | 19.34 | 19 |
| October 28, 2025 | 19.37 | 19.38 | 19.38 | 19.39 | 19.37 | 19 |
| October 27, 2025 | 19.41 | 19.43 | 19.43 | 19.43 | 19.37 | 35 |
| October 24, 2025 | 19.4 | 19.37 | 19.37 | 19.4 | 19.31 | 35 |
| October 23, 2025 | 19.31 | 19.36 | 19.36 | 19.36 | 19.31 | 35 |
| October 22, 2025 | 19.3 | 19.27 | 19.27 | 19.34 | 19.27 | 35 |
| October 21, 2025 | 19.36 | 19.38 | 19.38 | 19.38 | 19.34 | 35 |
| October 20, 2025 | 19.24 | 19.36 | 19.36 | 19.36 | 19.19 | 24 |
| October 17, 2025 | 19.08 | 19.15 | 19.15 | 19.24 | 19.04 | 5,808 |
| October 16, 2025 | 19.21 | 19.33 | 19.33 | 19.33 | 19.21 | 45 |