25.84
-0.165(-0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.9 | 25.84 | 25.84 | 25.9 | 25.81 | 296 |
| September 25, 2025 | 26.1 | 26 | 26 | 26.13 | 25.95 | 7,276 |
| September 24, 2025 | 26.07 | 26.13 | 26.13 | 26.19 | 26.07 | 23,256 |
| September 23, 2025 | 26.22 | 26.18 | 26.18 | 26.25 | 26.17 | 9,257 |
| September 22, 2025 | 26.15 | 26.14 | 26.14 | 26.18 | 26.01 | 9,326 |
| September 19, 2025 | 25.8 | 25.96 | 25.96 | 25.98 | 25.76 | 4,880 |
| September 18, 2025 | 26.05 | 26.29 | 26.29 | 26.31 | 26.05 | 5,472 |
| September 17, 2025 | 25.71 | 25.82 | 25.82 | 25.84 | 25.71 | 4,453 |
| September 16, 2025 | 25.86 | 25.71 | 25.71 | 25.86 | 25.71 | 6,115 |
| September 15, 2025 | 25.86 | 25.79 | 25.79 | 25.89 | 25.74 | 2,808 |
| September 12, 2025 | 25.8 | 25.74 | 25.74 | 25.8 | 25.72 | 2,183 |
| September 11, 2025 | 25.66 | 25.9 | 25.9 | 25.9 | 25.66 | 2,452 |
| September 10, 2025 | 25.31 | 25.41 | 25.41 | 25.41 | 25.31 | 1,901 |
| September 09, 2025 | 25.1 | 25.01 | 25.01 | 25.14 | 24.95 | 2,679 |
| September 08, 2025 | 25.18 | 25.33 | 25.33 | 25.35 | 25.18 | 4,997 |
| September 05, 2025 | 24.81 | 24.73 | 24.73 | 24.88 | 24.68 | 4,299 |
| September 04, 2025 | 24.62 | 24.72 | 24.72 | 24.72 | 24.58 | 4,749 |
| September 03, 2025 | 24.25 | 24.31 | 24.31 | 24.34 | 24.23 | 1,136 |
| September 02, 2025 | 24.45 | 24.2 | 24.2 | 24.45 | 24.14 | 3,533 |
| September 01, 2025 | 24.5 | 24.56 | 24.56 | 24.57 | 24.46 | 8,033 |
| August 29, 2025 | 24.85 | 24.49 | 24.49 | 24.85 | 24.46 | 10,372 |
| August 28, 2025 | 24.98 | 24.99 | 24.99 | 25.01 | 24.89 | 811 |
| August 27, 2025 | 24.72 | 24.75 | 24.75 | 24.75 | 24.67 | 4,500 |
| August 26, 2025 | 24.59 | 24.65 | 24.65 | 24.66 | 24.56 | 28,421 |
| August 25, 2025 | 24.77 | 24.71 | 24.71 | 24.77 | 24.67 | 1,988 |
| August 22, 2025 | 24.66 | 24.98 | 24.98 | 24.98 | 24.66 | 5,308 |
| August 21, 2025 | 24.82 | 24.77 | 24.77 | 24.82 | 24.7 | 1,757 |
| August 20, 2025 | 25.03 | 24.91 | 24.91 | 25.03 | 24.81 | 2,121 |
| August 19, 2025 | 25.25 | 25.23 | 25.23 | 25.35 | 25.23 | 5,270 |
| August 18, 2025 | 25.33 | 25.38 | 25.38 | 25.39 | 25.33 | 2,423 |
| August 15, 2025 | 25.26 | 25.19 | 25.19 | 25.26 | 25.13 | 3,258 |
| August 14, 2025 | 24.86 | 24.83 | 24.83 | 24.89 | 24.83 | 3,333 |
| August 13, 2025 | 25.03 | 24.93 | 24.93 | 25.12 | 24.93 | 2,693 |
| August 12, 2025 | 24.72 | 25.01 | 25.01 | 25.02 | 24.72 | 5,338 |
| August 11, 2025 | 24.57 | 24.65 | 24.65 | 24.65 | 24.54 | 289 |
| August 08, 2025 | 24.33 | 24.51 | 24.51 | 24.51 | 24.33 | 12,420 |
| August 07, 2025 | 23.87 | 23.95 | 23.95 | 24.04 | 23.87 | 2,174 |
| August 06, 2025 | 23.81 | 23.77 | 23.77 | 23.84 | 23.71 | 9,079 |
| August 05, 2025 | 23.87 | 23.69 | 23.69 | 23.87 | 23.68 | 3,385 |
| August 04, 2025 | 23.54 | 23.72 | 23.72 | 23.74 | 23.54 | 336 |
| August 01, 2025 | 23.7 | 23.39 | 23.39 | 23.7 | 23.2 | 10,001 |
| July 31, 2025 | 23.94 | 23.68 | 23.68 | 24.03 | 23.67 | 6,840 |
| July 30, 2025 | 23.72 | 23.76 | 23.76 | 23.84 | 23.71 | 1,514 |
| July 29, 2025 | 23.76 | 23.67 | 23.67 | 23.81 | 23.67 | 28,413 |
| July 28, 2025 | 23.56 | 23.56 | 23.56 | 23.65 | 23.55 | 3,689 |
| July 25, 2025 | 23.88 | 23.82 | 23.82 | 23.88 | 23.78 | 10,624 |
| July 24, 2025 | 24.3 | 24.08 | 24.08 | 24.3 | 24.08 | 5,762 |
| July 23, 2025 | 23.79 | 24.15 | 24.15 | 24.15 | 23.79 | 2,518 |
| July 22, 2025 | 22.96 | 22.97 | 22.97 | 23.06 | 22.96 | 4,233 |
| July 21, 2025 | 23.09 | 23.13 | 23.13 | 23.15 | 23.06 | 848 |
| July 18, 2025 | 23.03 | 22.92 | 22.92 | 23.03 | 22.92 | 2,942 |
| July 17, 2025 | 23.1 | 23.21 | 23.21 | 23.21 | 23.09 | 1,273 |
| July 16, 2025 | 22.9 | 22.74 | 22.74 | 22.94 | 22.74 | 234 |
| July 15, 2025 | 22.98 | 22.92 | 22.92 | 22.98 | 22.89 | 2,824 |
| July 14, 2025 | 23.08 | 23.01 | 22.84 | 23.08 | 22.99 | 3,904 |
| July 11, 2025 | 23.19 | 23.02 | 22.85 | 23.19 | 22.91 | 46,211 |
| July 10, 2025 | 23.26 | 23.34 | 23.17 | 23.34 | 23.26 | 2,138 |
| July 09, 2025 | 23.24 | 23.34 | 23.16 | 23.36 | 23.24 | 9,838 |
| July 08, 2025 | 23.33 | 23.4 | 23.4 | 23.45 | 23.33 | 5,951 |
| July 07, 2025 | 23.39 | 23.36 | 23.36 | 23.44 | 23.36 | 562 |