26.05
+0.02(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.07 | 26.05 | 26.05 | 26.14 | 26 | 28,509 |
| December 03, 2025 | 26.11 | 26.03 | 26.03 | 26.14 | 25.9 | 2,549 |
| December 02, 2025 | 26.13 | 26.09 | 26.09 | 26.24 | 26.09 | 3,846 |
| December 01, 2025 | 26.01 | 26.1 | 26.1 | 26.1 | 25.92 | 4,419 |
| November 28, 2025 | 26.15 | 26.23 | 26.23 | 26.25 | 26.07 | 18,639 |
| November 27, 2025 | 26.18 | 26.18 | 26.18 | 26.25 | 26.11 | 11,002 |
| November 26, 2025 | 26 | 26.22 | 26.22 | 26.22 | 26 | 4,187 |
| November 25, 2025 | 25.86 | 25.73 | 25.73 | 25.86 | 25.64 | 3,433 |
| November 24, 2025 | 25.68 | 25.86 | 25.86 | 25.9 | 25.54 | 1,987 |
| November 21, 2025 | 25.65 | 25.69 | 25.69 | 25.7 | 25.38 | 5,118 |
| November 20, 2025 | 26.46 | 26.19 | 26.19 | 26.47 | 26.19 | 6,880 |
| November 19, 2025 | 25.93 | 26.04 | 26.04 | 26.19 | 25.85 | 8,596 |
| November 18, 2025 | 25.87 | 25.98 | 25.98 | 26.01 | 25.85 | 9,477 |
| November 17, 2025 | 26.44 | 26.35 | 26.35 | 26.46 | 26.26 | 3,176 |
| November 14, 2025 | 26.11 | 26.51 | 26.51 | 26.51 | 25.88 | 17,917 |
| November 13, 2025 | 26.65 | 26.34 | 26.34 | 26.72 | 26.34 | 1,456 |
| November 12, 2025 | 26.82 | 26.71 | 26.71 | 26.85 | 26.7 | 2,618 |
| November 11, 2025 | 26.59 | 26.66 | 26.66 | 26.71 | 26.56 | 7,185 |
| November 10, 2025 | 26.73 | 26.59 | 26.59 | 26.73 | 26.58 | 3,614 |
| November 07, 2025 | 26.5 | 25.96 | 25.96 | 26.5 | 25.91 | 4,647 |
| November 06, 2025 | 26.78 | 26.36 | 26.36 | 26.78 | 26.36 | 4,081 |
| November 05, 2025 | 26.67 | 26.88 | 26.88 | 26.9 | 26.59 | 6,965 |
| November 04, 2025 | 26.99 | 26.97 | 26.97 | 27.02 | 26.77 | 9,200 |
| November 03, 2025 | 27.27 | 27.23 | 27.23 | 27.32 | 27.18 | 7,902 |
| October 31, 2025 | 27.06 | 26.87 | 26.87 | 27.06 | 26.81 | 3,477 |
| October 30, 2025 | 26.9 | 26.82 | 26.82 | 26.9 | 26.68 | 2,513 |
| October 29, 2025 | 26.81 | 26.91 | 26.91 | 27.02 | 26.81 | 4,031 |
| October 28, 2025 | 26.5 | 26.63 | 26.63 | 26.63 | 26.43 | 1,168 |
| October 27, 2025 | 26.71 | 26.66 | 26.66 | 26.72 | 26.59 | 3,951 |
| October 24, 2025 | 26.42 | 26.44 | 26.44 | 26.49 | 26.34 | 4,907 |
| October 23, 2025 | 26.31 | 26.24 | 26.24 | 26.31 | 26.04 | 15,827 |
| October 22, 2025 | 26.45 | 26.22 | 26.22 | 26.48 | 26.22 | 5,916 |
| October 21, 2025 | 26.34 | 26.29 | 26.29 | 26.42 | 26.28 | 2,863 |
| October 20, 2025 | 26.27 | 26.39 | 26.39 | 26.39 | 26.18 | 2,060 |
| October 17, 2025 | 25.64 | 25.82 | 25.82 | 25.97 | 25.57 | 6,238 |
| October 16, 2025 | 26.06 | 26 | 26 | 26.1 | 25.93 | 10,372 |
| October 15, 2025 | 25.79 | 25.74 | 25.74 | 25.88 | 25.69 | 6,007 |
| October 14, 2025 | 25.31 | 25.28 | 25.28 | 25.36 | 25.09 | 2,567 |
| October 13, 2025 | 25.44 | 25.54 | 25.54 | 25.62 | 25.39 | 14,954 |
| October 10, 2025 | 25.8 | 25.05 | 25.05 | 25.8 | 25.05 | 16,949 |
| October 09, 2025 | 25.75 | 25.66 | 25.66 | 25.77 | 25.62 | 4,309 |
| October 08, 2025 | 25.45 | 25.59 | 25.59 | 25.6 | 25.31 | 2,020 |
| October 07, 2025 | 25.62 | 25.46 | 25.46 | 25.67 | 25.46 | 6,926 |
| October 06, 2025 | 25.3 | 25.39 | 25.39 | 25.48 | 25.29 | 1,820 |
| October 03, 2025 | 25.15 | 25.17 | 25.17 | 25.23 | 25.11 | 11,353 |
| October 02, 2025 | 24.92 | 24.99 | 24.99 | 25.09 | 24.92 | 4,591 |
| October 01, 2025 | 24.56 | 24.84 | 24.84 | 24.84 | 24.56 | 6,895 |
| September 30, 2025 | 24.52 | 24.49 | 24.49 | 24.57 | 24.46 | 13,812 |
| September 29, 2025 | 24.57 | 24.58 | 24.58 | 24.62 | 24.51 | 3,463 |
| September 26, 2025 | 24.43 | 24.4 | 24.4 | 24.46 | 24.35 | 10,305 |
| September 25, 2025 | 24.61 | 24.62 | 24.62 | 24.7 | 24.49 | 3,822 |
| September 24, 2025 | 24.73 | 24.67 | 24.67 | 24.77 | 24.63 | 8,979 |
| September 23, 2025 | 24.84 | 24.86 | 24.86 | 24.92 | 24.77 | 23,883 |
| September 22, 2025 | 24.85 | 24.75 | 24.75 | 24.85 | 24.7 | 5,722 |
| September 19, 2025 | 24.67 | 24.7 | 24.7 | 24.77 | 24.6 | 4,859 |
| September 18, 2025 | 24.75 | 24.73 | 24.73 | 24.75 | 24.64 | 39,126 |
| September 17, 2025 | 24.58 | 24.64 | 24.64 | 24.65 | 24.5 | 5,745 |
| September 16, 2025 | 24.66 | 24.53 | 24.53 | 24.7 | 24.53 | 22,750 |
| September 15, 2025 | 24.55 | 24.54 | 24.54 | 24.55 | 24.47 | 6,567 |
| September 12, 2025 | 24.54 | 24.48 | 24.48 | 24.55 | 24.47 | 10,718 |