26.00
-0.17(-0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.93 | 26 | 26 | 26 | 25.8 | 7,593 |
| August 15, 2025 | 26.18 | 26.17 | 26.17 | 26.18 | 25.96 | 9,805 |
| August 14, 2025 | 26.11 | 26.14 | 26.14 | 26.17 | 26.04 | 8,194 |
| August 13, 2025 | 26.04 | 26.06 | 26.06 | 26.15 | 26.03 | 12,664 |
| August 12, 2025 | 25.93 | 25.98 | 25.98 | 26.01 | 25.91 | 18,976 |
| August 11, 2025 | 25.97 | 25.93 | 25.93 | 26 | 25.85 | 13,326 |
| August 08, 2025 | 25.81 | 25.92 | 25.92 | 25.92 | 25.69 | 23,009 |
| August 07, 2025 | 25.7 | 25.68 | 25.68 | 25.79 | 25.62 | 13,489 |
| August 06, 2025 | 25.64 | 25.44 | 25.44 | 25.66 | 25.42 | 7,249 |
| August 05, 2025 | 25.57 | 25.48 | 25.48 | 25.6 | 25.48 | 11,556 |
| August 04, 2025 | 25.23 | 25.4 | 25.4 | 25.4 | 25.23 | 18,393 |
| August 01, 2025 | 25.47 | 25.3 | 25.3 | 25.48 | 25.04 | 20,275 |
| July 31, 2025 | 25.73 | 25.51 | 25.51 | 25.73 | 25.38 | 3,850 |
| July 30, 2025 | 25.7 | 25.71 | 25.71 | 25.77 | 25.62 | 10,365 |
| July 29, 2025 | 25.7 | 25.72 | 25.72 | 25.81 | 25.68 | 12,723 |
| July 28, 2025 | 25.53 | 25.43 | 25.43 | 25.54 | 25.4 | 19,593 |
| July 25, 2025 | 25.42 | 25.37 | 25.37 | 25.42 | 25.3 | 12,916 |
| July 24, 2025 | 25.5 | 25.48 | 25.48 | 25.56 | 25.43 | 10,480 |
| July 23, 2025 | 25.4 | 25.47 | 25.47 | 25.5 | 25.32 | 8,356 |
| July 22, 2025 | 25.08 | 25.18 | 25.18 | 25.27 | 25.08 | 4,674 |
| July 21, 2025 | 25.18 | 25.15 | 25.15 | 25.21 | 25.11 | 11,192 |
| July 18, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.06 | 15,557 |
| July 17, 2025 | 25 | 25.17 | 25.17 | 25.17 | 24.95 | 11,133 |
| July 16, 2025 | 24.9 | 24.8 | 24.8 | 25 | 24.8 | 9,358 |
| July 15, 2025 | 24.83 | 25 | 25 | 25 | 24.78 | 26,700 |
| July 14, 2025 | 24.75 | 24.85 | 24.85 | 24.86 | 24.75 | 5,837 |
| July 11, 2025 | 24.79 | 24.75 | 24.75 | 24.79 | 24.66 | 14,753 |
| July 10, 2025 | 24.46 | 24.5 | 24.5 | 24.66 | 24.46 | 40,024 |
| July 09, 2025 | 24.34 | 24.38 | 24.38 | 24.49 | 24.34 | 5,884 |
| July 08, 2025 | 24.47 | 24.52 | 24.52 | 24.52 | 24.38 | 7,514 |
| July 07, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.34 | 3,959 |
| July 04, 2025 | 24.45 | 24.44 | 24.44 | 24.45 | 24.38 | 2,462 |
| July 03, 2025 | 24.38 | 24.54 | 24.54 | 24.54 | 24.38 | 3,539 |
| July 02, 2025 | 24.3 | 24.17 | 24.17 | 24.32 | 24.17 | 10,484 |
| July 01, 2025 | 24.03 | 24.09 | 24.09 | 24.09 | 23.91 | 10,897 |
| June 30, 2025 | 23.9 | 23.82 | 23.82 | 23.91 | 23.82 | 9,964 |
| June 27, 2025 | 24.06 | 24.03 | 24.03 | 24.06 | 23.93 | 14,482 |
| June 26, 2025 | 23.95 | 23.98 | 23.98 | 24 | 23.89 | 3,976 |
| June 25, 2025 | 23.98 | 23.84 | 23.84 | 24.05 | 23.84 | 19,651 |
| June 24, 2025 | 23.77 | 23.99 | 23.99 | 23.99 | 23.77 | 9,616 |
| June 23, 2025 | 23.58 | 23.59 | 23.59 | 23.61 | 23.5 | 15,017 |
| June 20, 2025 | 23.52 | 23.62 | 23.62 | 23.65 | 23.49 | 15,092 |
| June 19, 2025 | 23.75 | 23.59 | 23.59 | 23.75 | 23.59 | 12,228 |
| June 18, 2025 | 23.93 | 24.01 | 24.01 | 24.01 | 23.82 | 10,119 |
| June 17, 2025 | 23.99 | 24.14 | 24.14 | 24.14 | 23.96 | 16,038 |
| June 16, 2025 | 23.99 | 24.22 | 24.22 | 24.22 | 23.91 | 11,556 |
| June 13, 2025 | 24.5 | 24.31 | 24.31 | 24.5 | 24.15 | 8,078 |
| June 12, 2025 | 24.38 | 24.3 | 24.3 | 24.43 | 24.21 | 10,768 |
| June 11, 2025 | 24.71 | 24.65 | 24.65 | 24.72 | 24.59 | 5,588 |
| June 10, 2025 | 24.59 | 24.58 | 24.58 | 24.64 | 24.5 | 33,842 |
| June 09, 2025 | 24.65 | 24.47 | 24.47 | 24.65 | 24.42 | 44,690 |
| June 06, 2025 | 24.42 | 24.61 | 24.61 | 24.61 | 24.39 | 24,499 |
| June 05, 2025 | 24.34 | 24.52 | 24.52 | 24.52 | 24.21 | 8,101 |
| June 04, 2025 | 24.31 | 24.19 | 24.19 | 24.31 | 24.13 | 17,411 |
| June 03, 2025 | 24.08 | 24.34 | 24.34 | 24.34 | 24 | 5,406 |
| June 02, 2025 | 23.89 | 23.95 | 23.95 | 23.95 | 23.81 | 19,212 |
| May 30, 2025 | 24.05 | 24.12 | 24.12 | 24.16 | 24 | 16,876 |
| May 29, 2025 | 24.24 | 23.91 | 23.91 | 24.29 | 23.91 | 10,401 |
| May 28, 2025 | 24.12 | 24.28 | 24.28 | 24.28 | 24.04 | 4,180 |
| May 27, 2025 | 24.05 | 24.28 | 24.28 | 24.28 | 24.05 | 7,338 |