17.10
-0.5(-2.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.75 | 17.1 | 17.1 | 17.75 | 17.1 | 4,930 |
| August 15, 2025 | 17.45 | 17.6 | 17.6 | 17.95 | 17.45 | 3,694 |
| August 14, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 17.3 | 2,887 |
| August 13, 2025 | 17.75 | 17.2 | 17.2 | 18.05 | 17.2 | 7,104 |
| August 12, 2025 | 17.35 | 18.1 | 18.1 | 18.1 | 17.3 | 3,773 |
| August 11, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.05 | 2,910 |
| August 08, 2025 | 17.1 | 17.15 | 17.15 | 17.15 | 17.1 | 195 |
| August 07, 2025 | 17.45 | 17.2 | 17.2 | 17.45 | 17.2 | 164 |
| August 06, 2025 | 17.65 | 17.4 | 17.4 | 17.65 | 17 | 7,295 |
| August 05, 2025 | 18.4 | 17.8 | 17.8 | 18.4 | 17.5 | 2,554 |
| August 04, 2025 | 18.15 | 18.15 | 18.15 | 18.3 | 17.9 | 2,608 |
| August 01, 2025 | 18.25 | 18.2 | 18.2 | 18.25 | 17.8 | 1,741 |
| July 31, 2025 | 18.4 | 18.1 | 18.1 | 18.4 | 18 | 872 |
| July 30, 2025 | 17.15 | 18.25 | 18.25 | 18.3 | 17.15 | 23,913 |
| July 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17 | 6,431 |
| July 28, 2025 | 17.3 | 17.2 | 17.2 | 17.4 | 17.15 | 1,514 |
| July 25, 2025 | 17.15 | 17.2 | 17.2 | 17.25 | 17.15 | 4,555 |
| July 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17 | 1,461 |
| July 23, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.1 | 1,847 |
| July 22, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.1 | 227 |
| July 21, 2025 | 17.15 | 17.25 | 17.25 | 17.35 | 17.1 | 690 |
| July 18, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17 | 566 |
| July 17, 2025 | 17.4 | 17.45 | 17.45 | 17.45 | 17.15 | 1,366 |
| July 16, 2025 | 17.15 | 17.1 | 17.1 | 17.45 | 17 | 5,748 |
| July 15, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17 | 2,590 |
| July 14, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.15 | 893 |
| July 11, 2025 | 17.35 | 17.45 | 17.45 | 17.45 | 17.15 | 1,629 |
| July 10, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.25 | 1,628 |
| July 09, 2025 | 17 | 17.35 | 17.35 | 17.35 | 17 | 5,508 |
| July 08, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 17 | 1,933 |
| July 07, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17 | 704 |
| July 04, 2025 | 17 | 17.1 | 17.1 | 17.15 | 17 | 1,215 |
| July 03, 2025 | 17 | 17.2 | 17.2 | 17.2 | 17 | 1,666 |
| July 02, 2025 | 16.85 | 17.1 | 17.1 | 17.3 | 16.7 | 3,061 |
| July 01, 2025 | 17.25 | 16.75 | 16.75 | 17.25 | 16.75 | 3,305 |
| June 30, 2025 | 16.85 | 17.25 | 17.25 | 17.25 | 16.85 | 3,985 |
| June 27, 2025 | 17.15 | 17.05 | 17.05 | 17.35 | 16.3 | 4,744 |
| June 26, 2025 | 17.7 | 17.4 | 17.4 | 17.85 | 17.2 | 5,680 |
| June 25, 2025 | 17.4 | 17.45 | 17.35 | 17.5 | 17.4 | 310 |
| June 24, 2025 | 17.25 | 17.5 | 17.4 | 17.5 | 17.2 | 2,660 |
| June 23, 2025 | 17.4 | 17.3 | 17.2 | 17.4 | 16.95 | 1,160 |
| June 20, 2025 | 17.1 | 17.3 | 17.2 | 17.3 | 17.1 | 529 |
| June 19, 2025 | 17.2 | 17.25 | 17.15 | 17.5 | 17.05 | 5,418 |
| June 18, 2025 | 17.25 | 17.2 | 17.1 | 17.25 | 17.2 | 1,266 |
| June 17, 2025 | 17.6 | 17.6 | 17.5 | 17.65 | 17.3 | 3,400 |
| June 16, 2025 | 17.55 | 17.5 | 17.4 | 17.55 | 17.25 | 3,053 |
| June 13, 2025 | 17.4 | 17.75 | 17.65 | 17.9 | 17.35 | 4,657 |
| June 12, 2025 | 18 | 17.9 | 17.8 | 18 | 17.5 | 2,453 |
| June 11, 2025 | 17.9 | 17.8 | 17.7 | 18 | 17.8 | 1,222 |
| June 10, 2025 | 17.8 | 17.85 | 17.85 | 17.85 | 17.8 | 56 |
| June 09, 2025 | 17.95 | 17.9 | 17.9 | 17.95 | 17.55 | 4,247 |
| June 06, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.75 | 2,853 |
| June 05, 2025 | 17.75 | 18 | 18 | 18.15 | 17.75 | 3,457 |
| June 04, 2025 | 17.7 | 17.55 | 17.55 | 17.85 | 17.5 | 3,727 |
| June 03, 2025 | 18 | 17.55 | 17.55 | 18 | 17.55 | 638 |
| June 02, 2025 | 18.25 | 17.9 | 17.9 | 18.25 | 17.5 | 7,540 |
| May 30, 2025 | 18.5 | 18 | 18 | 18.95 | 17.95 | 2,131 |
| May 29, 2025 | 18.35 | 18.1 | 18.1 | 18.5 | 18.1 | 1,472 |
| May 28, 2025 | 18.2 | 18.5 | 18.5 | 18.5 | 18.1 | 1,849 |
| May 27, 2025 | 17.9 | 18.05 | 18.05 | 18.05 | 17.85 | 2,662 |