42.75
-0.35(-0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 43.1 | 42.75 | 42.75 | 43.2 | 42.75 | 25,847 |
| December 22, 2025 | 43.25 | 43.1 | 43.1 | 43.25 | 42.6 | 38,954 |
| December 19, 2025 | 42.95 | 43.15 | 43.15 | 43.4 | 42.95 | 88,255 |
| December 18, 2025 | 42.75 | 43.1 | 42.65 | 43.1 | 42.65 | 60,047 |
| December 17, 2025 | 42.4 | 42.6 | 42.6 | 42.85 | 42.05 | 38,069 |
| December 16, 2025 | 42.3 | 42.5 | 42.5 | 42.7 | 42.2 | 50,535 |
| December 15, 2025 | 42.7 | 42.65 | 42.65 | 42.95 | 42.55 | 41,505 |
| December 12, 2025 | 42.4 | 42.55 | 42.55 | 42.9 | 42.4 | 29,523 |
| December 11, 2025 | 42.25 | 42.35 | 42.35 | 42.85 | 42.25 | 40,389 |
| December 10, 2025 | 42.55 | 42.3 | 42.3 | 42.6 | 42.2 | 33,144 |
| December 09, 2025 | 42.9 | 42.6 | 42.6 | 43.05 | 42.4 | 50,634 |
| December 08, 2025 | 42.95 | 43 | 43 | 43.05 | 42.8 | 48,195 |
| December 05, 2025 | 43.15 | 42.9 | 42.9 | 43.4 | 42.9 | 36,044 |
| December 04, 2025 | 42.8 | 43.05 | 43.05 | 43.45 | 42.8 | 40,274 |
| December 03, 2025 | 42.95 | 42.9 | 42.9 | 43.4 | 42.7 | 24,243 |
| December 02, 2025 | 43.8 | 42.95 | 42.95 | 43.95 | 42.8 | 51,709 |
| December 01, 2025 | 43.8 | 43.8 | 43.8 | 43.9 | 43.4 | 43,767 |
| November 28, 2025 | 43.8 | 43.85 | 43.85 | 44.2 | 43.45 | 38,726 |
| November 27, 2025 | 43.6 | 43.65 | 43.65 | 43.95 | 43.4 | 25,608 |
| November 26, 2025 | 43.75 | 43.5 | 43.5 | 44 | 43.5 | 33,718 |
| November 25, 2025 | 43.35 | 43.85 | 43.85 | 43.85 | 43.15 | 35,974 |
| November 24, 2025 | 43.45 | 43.4 | 43.4 | 43.55 | 43.05 | 79,306 |
| November 21, 2025 | 42.6 | 43.2 | 43.2 | 43.2 | 42.6 | 39,400 |
| November 20, 2025 | 43.25 | 42.85 | 42.85 | 43.25 | 42.7 | 42,053 |
| November 19, 2025 | 42.55 | 43 | 43 | 43.1 | 42.4 | 69,690 |
| November 18, 2025 | 43.05 | 42.5 | 42.5 | 43.15 | 42.4 | 35,648 |
| November 17, 2025 | 43.8 | 43.35 | 43.35 | 43.85 | 43.15 | 25,912 |
| November 14, 2025 | 43.8 | 43.8 | 43.8 | 43.85 | 43.35 | 34,928 |
| November 13, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 31,277 |
| November 12, 2025 | 44.45 | 43.95 | 43.95 | 44.45 | 43.85 | 41,678 |
| November 11, 2025 | 44.4 | 44.2 | 44.2 | 44.45 | 43.75 | 37,418 |
| November 10, 2025 | 44.55 | 44.15 | 44.15 | 44.65 | 43.95 | 50,380 |
| November 07, 2025 | 45.25 | 44.35 | 44.35 | 45.6 | 44.05 | 73,608 |
| November 06, 2025 | 46.9 | 45.3 | 45.3 | 47.7 | 44.85 | 108,436 |
| November 05, 2025 | 46.4 | 46.45 | 46.45 | 46.8 | 46.3 | 27,640 |
| November 04, 2025 | 47 | 46.7 | 46.7 | 47.2 | 46.55 | 52,348 |
| November 03, 2025 | 47.35 | 47.3 | 47.3 | 47.6 | 47.1 | 25,245 |
| October 31, 2025 | 47.5 | 47.35 | 47.35 | 47.6 | 47.2 | 25,512 |
| October 30, 2025 | 47.8 | 47.55 | 47.55 | 48 | 47.5 | 33,367 |
| October 29, 2025 | 49.05 | 47.85 | 47.85 | 49.05 | 47.85 | 55,755 |
| October 28, 2025 | 49 | 48.75 | 48.75 | 49.05 | 48.35 | 46,742 |
| October 27, 2025 | 49.55 | 48.95 | 48.95 | 49.65 | 48.75 | 64,177 |
| October 24, 2025 | 49.7 | 49.65 | 49.65 | 49.75 | 49.05 | 33,696 |
| October 23, 2025 | 49.75 | 49.55 | 49.55 | 50.1 | 49.4 | 48,387 |
| October 22, 2025 | 50.3 | 49.6 | 49.6 | 50.5 | 49.5 | 78,121 |
| October 21, 2025 | 50.7 | 50.3 | 50.3 | 51 | 50.3 | 31,154 |
| October 20, 2025 | 50.2 | 50.7 | 50.7 | 50.7 | 49.95 | 32,880 |
| October 17, 2025 | 49.75 | 50.2 | 50.2 | 50.2 | 49.45 | 25,871 |
| October 16, 2025 | 49.7 | 49.95 | 49.95 | 49.95 | 49.5 | 23,460 |
| October 15, 2025 | 49.85 | 49.75 | 49.75 | 50 | 49.55 | 42,228 |
| October 14, 2025 | 49.5 | 49.7 | 49.7 | 50.3 | 49.5 | 49,683 |
| October 13, 2025 | 49.9 | 49.65 | 49.65 | 50.1 | 49.55 | 21,421 |
| October 10, 2025 | 50.9 | 49.7 | 49.7 | 50.9 | 49.7 | 29,527 |
| October 09, 2025 | 50.2 | 50.8 | 50.8 | 51 | 50.1 | 34,375 |
| October 08, 2025 | 49.75 | 49.95 | 49.95 | 50.1 | 49.55 | 56,432 |
| October 07, 2025 | 49.9 | 50 | 50 | 50.5 | 49.75 | 48,262 |
| October 06, 2025 | 50.1 | 49.7 | 49.7 | 50.4 | 49.7 | 38,974 |
| October 03, 2025 | 50.8 | 50.2 | 50.2 | 51 | 50.2 | 40,887 |
| October 02, 2025 | 50.4 | 50.6 | 50.6 | 51.4 | 50.4 | 30,400 |
| October 01, 2025 | 51.2 | 50.4 | 50.4 | 51.3 | 50.2 | 42,040 |
