51.87
+0.63(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 52.81 | 51.24 | 51.24 | 52.81 | 50.95 | 13,354 |
| January 13, 2026 | 50.12 | 50.49 | 50.49 | 51.5 | 50.12 | 5,332 |
| January 12, 2026 | 49.89 | 50.27 | 50.27 | 50.27 | 49.02 | 12,224 |
| January 09, 2026 | 46.58 | 48.61 | 48.61 | 48.61 | 46.51 | 5,703 |
| January 08, 2026 | 47.4 | 46.1 | 46.1 | 47.41 | 45.76 | 4,336 |
| January 07, 2026 | 47.83 | 47.54 | 47.54 | 47.83 | 46.28 | 11,207 |
| January 06, 2026 | 47.36 | 48.63 | 48.63 | 48.63 | 46.8 | 6,773 |
| January 05, 2026 | 45.43 | 46.27 | 46.27 | 46.4 | 45.4 | 11,276 |
| January 02, 2026 | 44.22 | 43.56 | 43.56 | 44.44 | 43.56 | 4,317 |
| December 30, 2025 | 44.99 | 44.48 | 44.48 | 44.99 | 44.24 | 5,638 |
| December 29, 2025 | 45 | 44.11 | 44.11 | 45 | 43.52 | 10,761 |
| December 23, 2025 | 43.3 | 44.13 | 44.13 | 44.22 | 43.09 | 4,564 |
| December 22, 2025 | 42.35 | 43.21 | 43.21 | 43.21 | 42.35 | 4,204 |
| December 19, 2025 | 41.2 | 42.25 | 42.25 | 42.25 | 41.05 | 3,149 |
| December 18, 2025 | 40.83 | 40.82 | 40.82 | 41.14 | 40.46 | 5,776 |
| December 17, 2025 | 40.89 | 40.88 | 40.88 | 41.33 | 40.41 | 3,482 |
| December 16, 2025 | 40.1 | 40.15 | 40.15 | 40.4 | 39.84 | 5,247 |
| December 15, 2025 | 40.85 | 40.58 | 40.58 | 41.5 | 40.42 | 3,138 |
| December 12, 2025 | 41.06 | 40.16 | 40.16 | 41.42 | 40.16 | 5,499 |
| December 11, 2025 | 39.17 | 40.91 | 40.91 | 40.91 | 39.17 | 1,907 |
| December 10, 2025 | 38.6 | 38.99 | 38.99 | 38.99 | 38.55 | 5,901 |
| December 09, 2025 | 38.35 | 38.65 | 38.65 | 38.76 | 37.8 | 2,550 |
| December 08, 2025 | 39.15 | 38.92 | 38.92 | 39.15 | 38.92 | 1,088 |
| December 05, 2025 | 38.41 | 39 | 39 | 39.36 | 38.41 | 5,748 |
| December 04, 2025 | 38.2 | 38.09 | 38.09 | 38.2 | 37.57 | 6,189 |
| December 03, 2025 | 37.04 | 38.21 | 38.21 | 38.36 | 37.04 | 3,795 |
| December 02, 2025 | 37.14 | 36.58 | 36.58 | 37.34 | 36.54 | 3,541 |
| December 01, 2025 | 37.44 | 37.11 | 37.11 | 37.72 | 37.01 | 4,068 |
| November 28, 2025 | 36.4 | 37.24 | 37.24 | 37.39 | 36.4 | 3,777 |
| November 27, 2025 | 36.19 | 36.02 | 36.02 | 36.26 | 36.02 | 435 |
| November 26, 2025 | 35.59 | 36.44 | 36.44 | 36.59 | 35.48 | 4,765 |
| November 25, 2025 | 35.52 | 35.62 | 35.62 | 36.09 | 35.28 | 2,545 |
| November 24, 2025 | 34.8 | 35.4 | 35.4 | 35.41 | 34.46 | 3,566 |
| November 21, 2025 | 34.55 | 34.23 | 34.23 | 34.66 | 33.87 | 1,006 |
| November 20, 2025 | 35.99 | 35.65 | 35.65 | 36.31 | 35.65 | 2,316 |
| November 19, 2025 | 34.78 | 35.84 | 35.84 | 36.47 | 34.78 | 3,796 |
| November 18, 2025 | 33.31 | 35.25 | 35.25 | 35.93 | 33.31 | 17,055 |
| November 17, 2025 | 34.56 | 34.19 | 34.19 | 34.73 | 33.91 | 1,802 |
| November 14, 2025 | 34.69 | 34.86 | 34.86 | 34.92 | 33.76 | 6,830 |
| November 13, 2025 | 36.16 | 35.26 | 35.26 | 36.22 | 35.1 | 4,538 |
| November 12, 2025 | 35.62 | 36.16 | 36.16 | 36.17 | 35.54 | 2,400 |
| November 11, 2025 | 35.24 | 35.54 | 35.54 | 35.57 | 34.92 | 3,087 |
| November 10, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 2,153 |
| November 07, 2025 | 34.5 | 34.19 | 34.19 | 34.58 | 33.57 | 10,126 |
| November 06, 2025 | 35.03 | 33.76 | 33.76 | 35.03 | 33.49 | 9,846 |
| November 05, 2025 | 34.04 | 35.03 | 35.03 | 35.04 | 34.04 | 1,771 |
| November 04, 2025 | 34.74 | 34.72 | 34.72 | 34.96 | 34.24 | 6,070 |
| November 03, 2025 | 36.11 | 35.35 | 35.35 | 36.37 | 35.27 | 1,065 |
| October 31, 2025 | 36.06 | 36.26 | 36.26 | 36.54 | 35.8 | 2,599 |
| October 30, 2025 | 36.5 | 36.06 | 36.06 | 36.65 | 35.47 | 5,740 |
| October 29, 2025 | 35.72 | 37.22 | 37.22 | 37.22 | 35.67 | 5,590 |
| October 28, 2025 | 35.08 | 35.83 | 35.83 | 35.83 | 34.82 | 4,642 |
| October 27, 2025 | 36.29 | 35.15 | 35.15 | 36.32 | 34.8 | 4,264 |
| October 24, 2025 | 35.67 | 35.62 | 35.62 | 35.94 | 35.06 | 4,637 |
| October 23, 2025 | 35.4 | 36.11 | 36.11 | 36.69 | 35.35 | 16,354 |
| October 22, 2025 | 35.94 | 34.88 | 34.88 | 35.94 | 34.81 | 2,364 |
| October 21, 2025 | 36.25 | 35.45 | 35.45 | 36.25 | 35.28 | 4,295 |
| October 20, 2025 | 35.88 | 36.1 | 36.1 | 36.19 | 35.63 | 7,545 |
| October 17, 2025 | 35.2 | 35.16 | 35.16 | 35.91 | 34.74 | 15,677 |
| October 16, 2025 | 35.88 | 35.74 | 35.74 | 36.01 | 35.4 | 2,696 |
