39.46
-0.24(-0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 39.56 | 39.46 | 39.46 | 39.96 | 39.3 | 128,196 |
| January 13, 2026 | 40.4 | 39.7 | 39.7 | 40.4 | 39.32 | 168,776 |
| January 12, 2026 | 38.18 | 38.32 | 38.32 | 38.32 | 37.8 | 93,906 |
| January 09, 2026 | 38 | 38.14 | 38.14 | 38.32 | 38 | 47,579 |
| January 08, 2026 | 38.3 | 37.8 | 37.8 | 38.3 | 37.62 | 80,783 |
| January 07, 2026 | 38.8 | 38.26 | 38.26 | 38.8 | 37.84 | 55,477 |
| January 06, 2026 | 38.44 | 38.6 | 38.6 | 38.6 | 37.54 | 82,609 |
| January 05, 2026 | 38.58 | 38.5 | 38.5 | 38.78 | 37.8 | 72,745 |
| January 02, 2026 | 38.44 | 38.26 | 38.26 | 38.44 | 37.82 | 73,027 |
| December 30, 2025 | 38.08 | 38.14 | 38.14 | 38.42 | 37.9 | 27,443 |
| December 29, 2025 | 37.82 | 38.1 | 38.1 | 38.38 | 37.82 | 16,527 |
| December 23, 2025 | 37.88 | 37.76 | 37.76 | 38.14 | 37.74 | 56,132 |
| December 22, 2025 | 37.6 | 38.04 | 38.04 | 38.12 | 37.58 | 66,611 |
| December 19, 2025 | 37.78 | 37.8 | 37.8 | 37.84 | 37.06 | 416,498 |
| December 18, 2025 | 37.52 | 37.76 | 37.76 | 37.96 | 37.52 | 243,574 |
| December 17, 2025 | 38.7 | 37.8 | 37.8 | 38.7 | 37.8 | 165,719 |
| December 16, 2025 | 38.86 | 38.38 | 38.38 | 39 | 38.16 | 106,259 |
| December 15, 2025 | 38.72 | 39.1 | 39.1 | 39.12 | 38.6 | 85,319 |
| December 12, 2025 | 38.66 | 38.64 | 38.64 | 38.86 | 38.46 | 35,015 |
| December 11, 2025 | 37.76 | 38.62 | 38.62 | 38.7 | 37.58 | 66,548 |
| December 10, 2025 | 37.38 | 37.48 | 37.48 | 37.56 | 37 | 84,737 |
| December 09, 2025 | 37.58 | 37.66 | 37.66 | 37.8 | 37.4 | 63,394 |
| December 08, 2025 | 38.02 | 37.82 | 37.82 | 38.02 | 37.62 | 55,426 |
| December 05, 2025 | 38 | 38.24 | 38.24 | 38.38 | 37.94 | 97,308 |
| December 04, 2025 | 37.72 | 37.98 | 37.98 | 38.08 | 37.42 | 75,865 |
| December 03, 2025 | 38.1 | 37.54 | 37.54 | 38.12 | 37.52 | 94,380 |
| December 02, 2025 | 38.54 | 37.98 | 37.98 | 38.56 | 37.84 | 76,124 |
| December 01, 2025 | 39.34 | 38.5 | 38.5 | 39.34 | 38.4 | 126,092 |
| November 28, 2025 | 39.82 | 39.32 | 39.32 | 39.82 | 39.2 | 100,167 |
| November 27, 2025 | 39.74 | 39.5 | 39.5 | 39.74 | 39.26 | 58,014 |
| November 26, 2025 | 39.26 | 39.62 | 39.62 | 39.76 | 39.26 | 59,668 |
| November 25, 2025 | 38.76 | 39.62 | 39.62 | 39.62 | 38.56 | 107,628 |
| November 24, 2025 | 38.56 | 38.92 | 38.92 | 38.94 | 38.5 | 195,786 |
| November 21, 2025 | 37.66 | 38.5 | 38.5 | 38.6 | 37.66 | 103,003 |
| November 20, 2025 | 38.54 | 38.2 | 38.2 | 38.56 | 37.82 | 46,169 |
| November 19, 2025 | 37.64 | 38.22 | 38.22 | 38.46 | 37.54 | 127,172 |
| November 18, 2025 | 38.2 | 37.8 | 37.8 | 38.42 | 37.54 | 97,589 |
| November 17, 2025 | 38.84 | 38.42 | 38.42 | 39.02 | 38.24 | 61,381 |
| November 14, 2025 | 39.6 | 38.98 | 38.98 | 39.7 | 38.9 | 58,806 |
| November 13, 2025 | 39.6 | 39.6 | 39.6 | 39.6 | 39.6 | 68,296 |
| November 12, 2025 | 39.36 | 39.6 | 39.6 | 40 | 39.28 | 102,235 |
| November 11, 2025 | 39.04 | 39.54 | 39.54 | 39.54 | 38.82 | 61,378 |
| November 10, 2025 | 38.98 | 39.12 | 39.12 | 39.5 | 38.96 | 79,387 |
| November 07, 2025 | 38.7 | 38.84 | 38.84 | 38.98 | 38.44 | 85,567 |
| November 06, 2025 | 38.6 | 38.38 | 38.38 | 38.64 | 38.34 | 117,716 |
| November 05, 2025 | 38.14 | 38.44 | 38.44 | 38.64 | 37.98 | 115,673 |
| November 04, 2025 | 38.52 | 38.16 | 38.16 | 38.52 | 37.94 | 244,858 |
| November 03, 2025 | 38.46 | 39.04 | 39.04 | 40.02 | 38.46 | 189,816 |
| October 31, 2025 | 41 | 38.78 | 38.78 | 42.88 | 38.78 | 296,014 |
| October 30, 2025 | 38.6 | 38.32 | 38.32 | 38.6 | 38.22 | 74,495 |
| October 29, 2025 | 39 | 38.54 | 38.54 | 39.38 | 38.54 | 69,319 |
| October 28, 2025 | 39.06 | 39.06 | 39.06 | 39.36 | 38.92 | 157,327 |
| October 27, 2025 | 40.1 | 39.04 | 39.04 | 40.1 | 38.94 | 190,776 |
| October 24, 2025 | 40.04 | 39.98 | 39.98 | 40.12 | 39.36 | 104,024 |
| October 23, 2025 | 39.42 | 39.78 | 39.78 | 39.78 | 39.3 | 156,936 |
| October 22, 2025 | 39.36 | 39.5 | 39.5 | 39.6 | 39.02 | 107,888 |
| October 21, 2025 | 39.62 | 39.56 | 39.56 | 39.86 | 39.56 | 92,897 |
| October 20, 2025 | 39.9 | 39.82 | 39.82 | 40 | 39.22 | 95,233 |
| October 17, 2025 | 39.9 | 39.86 | 39.86 | 40.02 | 39.46 | 81,628 |
| October 16, 2025 | 39.18 | 39.86 | 39.86 | 39.92 | 38.82 | 102,348 |