14.55
-0.35(-2.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.4 | 1,620 |
| December 22, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.75 | 1,093 |
| December 19, 2025 | 14.95 | 14.75 | 14.75 | 14.95 | 14.75 | 453 |
| December 18, 2025 | 15.1 | 15 | 15 | 15.1 | 14.95 | 8,439 |
| December 17, 2025 | 14.85 | 15.1 | 15.1 | 15.1 | 14.85 | 424 |
| December 16, 2025 | 14.95 | 15.05 | 15.05 | 15.2 | 14.95 | 514 |
| December 15, 2025 | 15 | 15.1 | 15.1 | 15.15 | 14.75 | 2,602 |
| December 12, 2025 | 14.9 | 14.9 | 14.9 | 15.1 | 14.75 | 970 |
| December 11, 2025 | 14.85 | 15.2 | 15.2 | 15.2 | 14.8 | 3,848 |
| December 10, 2025 | 14.75 | 14.95 | 14.95 | 14.95 | 14.75 | 699 |
| December 09, 2025 | 14.55 | 14.8 | 14.8 | 14.9 | 14.55 | 757 |
| December 08, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.75 | 1,087 |
| December 05, 2025 | 14.4 | 14.9 | 14.9 | 14.9 | 14.35 | 2,884 |
| December 04, 2025 | 15.4 | 14.45 | 14.45 | 15.5 | 14.4 | 10,928 |
| December 03, 2025 | 15.35 | 15.1 | 15.1 | 15.75 | 15.1 | 11,669 |
| December 02, 2025 | 14.65 | 15.3 | 15.3 | 15.6 | 14.55 | 13,234 |
| December 01, 2025 | 14.7 | 14.65 | 14.65 | 15.9 | 14.1 | 23,652 |
| November 28, 2025 | 13.8 | 14.9 | 14.9 | 15.1 | 13.75 | 12,959 |
| November 27, 2025 | 14.9 | 13.75 | 13.75 | 14.95 | 13.75 | 9,791 |
| November 26, 2025 | 13.9 | 14.7 | 14.7 | 14.7 | 13.9 | 6,436 |
| November 25, 2025 | 13.9 | 14.1 | 14.1 | 14.3 | 13.9 | 2,451 |
| November 24, 2025 | 13.95 | 13.8 | 13.8 | 14 | 13.6 | 5,568 |
| November 21, 2025 | 14.05 | 13.85 | 13.85 | 14.1 | 13.7 | 5,311 |
| November 20, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.8 | 5,255 |
| November 19, 2025 | 13.85 | 14 | 14 | 14.3 | 13.55 | 9,500 |
| November 18, 2025 | 13.7 | 13.6 | 13.6 | 14.25 | 13.35 | 14,358 |
| November 17, 2025 | 14.45 | 13.8 | 13.8 | 14.45 | 13.8 | 2,519 |
| November 14, 2025 | 13.8 | 14.4 | 14.4 | 14.4 | 13.5 | 9,694 |
| November 13, 2025 | 13.7 | 13.85 | 13.85 | 14.5 | 13.25 | 22,773 |
| November 12, 2025 | 14.25 | 14.1 | 14.1 | 14.5 | 13.6 | 17,763 |
| November 11, 2025 | 14.35 | 14.6 | 14.6 | 14.8 | 14.35 | 864 |
| November 10, 2025 | 14.85 | 14.45 | 14.45 | 15.05 | 14.4 | 20,870 |
| November 07, 2025 | 16 | 14.95 | 14.95 | 16.5 | 14.6 | 9,313 |
| November 06, 2025 | 15.45 | 15.85 | 15.85 | 15.85 | 14.9 | 4,264 |
| November 05, 2025 | 15.45 | 15.55 | 15.55 | 15.55 | 15.4 | 666 |
| November 04, 2025 | 15.8 | 15.45 | 15.45 | 15.8 | 15.45 | 2,070 |
| November 03, 2025 | 16.4 | 15.9 | 15.9 | 16.4 | 15.9 | 963 |
| October 31, 2025 | 15.9 | 15.9 | 15.9 | 15.9 | 15.85 | 671 |
| October 30, 2025 | 15.8 | 16.05 | 16.05 | 16.05 | 15.8 | 239 |
| October 29, 2025 | 15.9 | 15.8 | 15.8 | 15.9 | 15.8 | 1,631 |
| October 28, 2025 | 15.9 | 15.9 | 15.9 | 16.1 | 15.9 | 3,617 |
| October 27, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.8 | 389 |
| October 24, 2025 | 15.9 | 16 | 16 | 16.15 | 15.8 | 3,472 |
| October 23, 2025 | 16.25 | 16 | 16 | 16.25 | 16 | 549 |
| October 22, 2025 | 15.85 | 16.15 | 16.15 | 16.15 | 15.8 | 1,148 |
| October 21, 2025 | 15.8 | 16.05 | 16.05 | 16.1 | 15.8 | 1,813 |
| October 20, 2025 | 15.85 | 16 | 16 | 16 | 15.8 | 233 |
| October 17, 2025 | 15.85 | 15.7 | 15.7 | 16 | 15.65 | 1,341 |
| October 16, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.6 | 2,949 |
| October 15, 2025 | 16.1 | 16.2 | 16.2 | 16.35 | 16.05 | 1,438 |
| October 14, 2025 | 16.45 | 16.05 | 16.05 | 16.45 | 16.05 | 1,899 |
| October 13, 2025 | 16.85 | 16.25 | 16.25 | 16.85 | 16.25 | 1,020 |
| October 10, 2025 | 16.7 | 16.8 | 16.8 | 16.8 | 16.6 | 1,799 |
| October 09, 2025 | 16.9 | 16.75 | 16.75 | 17.05 | 16.75 | 4,530 |
| October 08, 2025 | 16.65 | 16.75 | 16.75 | 16.8 | 16.55 | 2,616 |
| October 07, 2025 | 16.65 | 16.7 | 16.7 | 16.7 | 16.3 | 11,535 |
| October 06, 2025 | 16.05 | 16.35 | 16.35 | 16.7 | 16.05 | 8,958 |
| October 03, 2025 | 16.3 | 16.05 | 16.05 | 16.3 | 16 | 1,403 |
| October 02, 2025 | 16.1 | 16.05 | 16.05 | 17.25 | 16.05 | 5,944 |
| October 01, 2025 | 15.25 | 16.1 | 16.1 | 16.1 | 15.25 | 4,668 |