25.68
-0.16(-0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25.65 | 25.68 | 25.68 | 25.69 | 25.63 | 30,927 |
| December 04, 2025 | 25.91 | 25.84 | 25.84 | 25.92 | 25.84 | 2,806 |
| December 03, 2025 | 25.43 | 25.44 | 25.44 | 25.44 | 25.34 | 32 |
| December 02, 2025 | 25.49 | 25.57 | 25.57 | 25.59 | 25.49 | 1,817 |
| December 01, 2025 | 25.41 | 25.4 | 25.4 | 25.51 | 25.38 | 3,024 |
| November 28, 2025 | 25.73 | 25.59 | 25.59 | 25.73 | 25.59 | 3,222 |
| November 27, 2025 | 25.75 | 25.7 | 25.7 | 25.75 | 25.7 | 3,222 |
| November 26, 2025 | 25.68 | 25.72 | 25.72 | 25.72 | 25.59 | 3,618 |
| November 25, 2025 | 25.21 | 25.39 | 25.39 | 25.39 | 25.21 | 2,067 |
| November 24, 2025 | 25.43 | 25.53 | 25.53 | 25.53 | 25.3 | 2,071 |
| November 21, 2025 | 25.2 | 25.34 | 25.34 | 25.34 | 25.19 | 5,907 |
| November 20, 2025 | 25.16 | 25.06 | 25.06 | 25.25 | 25.06 | 7,595 |
| November 19, 2025 | 24.86 | 24.93 | 24.93 | 25.07 | 24.86 | 1,582 |
| November 18, 2025 | 24.85 | 24.93 | 24.93 | 24.93 | 24.82 | 797 |
| November 17, 2025 | 25.7 | 25.62 | 25.62 | 25.72 | 25.62 | 15 |
| November 14, 2025 | 25.64 | 25.83 | 25.83 | 25.83 | 25.57 | 1,103 |
| November 13, 2025 | 25.91 | 25.61 | 25.61 | 25.91 | 25.61 | 274 |
| November 12, 2025 | 25.93 | 26 | 26 | 26 | 25.93 | 97 |
| November 11, 2025 | 25.76 | 25.79 | 25.79 | 25.79 | 25.73 | 3,480 |
| November 10, 2025 | 25.62 | 25.69 | 25.69 | 25.69 | 25.59 | 13,329 |
| November 07, 2025 | 25.64 | 25.41 | 25.41 | 25.64 | 25.31 | 41,707 |
| November 06, 2025 | 25.41 | 25.34 | 25.34 | 25.57 | 25.34 | 44,996 |
| November 05, 2025 | 25.22 | 25.32 | 25.32 | 25.33 | 25.21 | 3,760 |
| November 04, 2025 | 25.37 | 25.44 | 25.44 | 25.72 | 25.36 | 1,536 |
| November 03, 2025 | 25.33 | 25.38 | 25.38 | 25.5 | 25.33 | 6,425 |
| October 31, 2025 | 25.47 | 25.36 | 25.36 | 25.47 | 25.31 | 1,250 |
| October 30, 2025 | 25.18 | 25.33 | 25.33 | 25.33 | 25.18 | 13,208 |
| October 29, 2025 | 25.07 | 25.08 | 25.08 | 25.13 | 24.99 | 17,268 |
| October 28, 2025 | 24.99 | 25.13 | 25.13 | 25.14 | 24.94 | 20,640 |
| October 27, 2025 | 25.12 | 25.03 | 25.03 | 25.12 | 25.01 | 772 |
| October 24, 2025 | 24.74 | 24.88 | 24.88 | 24.88 | 24.74 | 744 |
| October 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.8 | 302 |
| October 22, 2025 | 24.94 | 24.79 | 24.79 | 24.94 | 24.79 | 1,794 |
| October 21, 2025 | 24.84 | 24.91 | 24.91 | 24.91 | 24.84 | 316 |
| October 20, 2025 | 24.98 | 25.12 | 25.12 | 25.12 | 24.93 | 3,747 |
| October 17, 2025 | 24.37 | 24.56 | 24.56 | 24.63 | 24.37 | 2,093 |
| October 16, 2025 | 24.55 | 24.56 | 24.56 | 24.62 | 24.55 | 1,294 |
| October 15, 2025 | 24.48 | 24.52 | 24.52 | 24.56 | 24.44 | 1,521 |
| October 14, 2025 | 23.97 | 24.31 | 24.31 | 24.31 | 23.97 | 8,716 |
| October 13, 2025 | 23.92 | 24.08 | 24.08 | 24.08 | 23.91 | 8,666 |
| October 10, 2025 | 24.3 | 23.92 | 23.92 | 24.3 | 23.92 | 2,279 |
| October 09, 2025 | 24.79 | 24.9 | 24.9 | 24.9 | 24.74 | 10,987 |
| October 08, 2025 | 24.73 | 24.76 | 24.76 | 24.76 | 24.7 | 3,431 |
| October 07, 2025 | 24.76 | 24.71 | 24.71 | 24.88 | 24.71 | 4,575 |
| October 06, 2025 | 24.98 | 25.15 | 25.15 | 25.15 | 24.97 | 443 |
| October 03, 2025 | 24.29 | 24.48 | 24.48 | 24.5 | 24.29 | 1,869 |
| October 02, 2025 | 23.93 | 23.95 | 23.95 | 24 | 23.92 | 23,165 |
| October 01, 2025 | 23.78 | 23.97 | 23.97 | 24.06 | 23.78 | 819 |
| September 30, 2025 | 24.11 | 23.9 | 23.9 | 24.11 | 23.9 | 9,840 |
| September 29, 2025 | 23.96 | 24.05 | 24.05 | 24.06 | 23.96 | 2,102 |
| September 26, 2025 | 24.15 | 24.14 | 24.14 | 24.15 | 24.08 | 7,057 |
| September 25, 2025 | 24.17 | 24.15 | 24.15 | 24.2 | 24.09 | 41,226 |
| September 24, 2025 | 24.14 | 24.21 | 24.21 | 24.24 | 24.14 | 4,496 |
| September 23, 2025 | 24.2 | 24.2 | 24.2 | 24.24 | 24.18 | 2,127 |
| September 22, 2025 | 24.15 | 24.19 | 24.19 | 24.19 | 24.08 | 1,469 |
| September 19, 2025 | 24.05 | 24.15 | 24.15 | 24.18 | 24.02 | 699 |
| September 18, 2025 | 24.36 | 24.47 | 24.47 | 24.52 | 24.36 | 15,095 |
| September 17, 2025 | 24.19 | 24.23 | 24.23 | 24.24 | 24.18 | 3,191 |
| September 16, 2025 | 24.33 | 24.17 | 24.17 | 24.33 | 24.16 | 9,393 |
| September 15, 2025 | 24.47 | 24.4 | 24.4 | 24.47 | 24.32 | 812 |