19.35
-0.65(-3.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.85 | 19.35 | 19.35 | 19.9 | 19.35 | 57,681 |
| December 03, 2025 | 19.8 | 20 | 20 | 20.2 | 19.7 | 18,511 |
| December 02, 2025 | 20 | 19.65 | 19.65 | 20.1 | 19.65 | 29,330 |
| December 01, 2025 | 19.85 | 19.85 | 19.85 | 20 | 19.8 | 14,729 |
| November 28, 2025 | 19.9 | 19.85 | 19.85 | 20 | 19.75 | 28,600 |
| November 27, 2025 | 19.8 | 20 | 20 | 20 | 19.65 | 57,144 |
| November 26, 2025 | 19.6 | 19.55 | 19.55 | 19.65 | 19.4 | 71,799 |
| November 25, 2025 | 19.65 | 19.75 | 19.75 | 19.8 | 19.5 | 54,329 |
| November 24, 2025 | 20.2 | 19.6 | 19.6 | 20.2 | 19.6 | 60,469 |
| November 21, 2025 | 19.45 | 20.1 | 20.1 | 20.2 | 19.45 | 116,053 |
| November 20, 2025 | 19.35 | 19.3 | 19.3 | 19.5 | 19.15 | 140,314 |
| November 19, 2025 | 19.75 | 19.3 | 19.3 | 19.75 | 19.3 | 72,196 |
| November 18, 2025 | 20 | 19.7 | 19.7 | 20 | 19.65 | 58,786 |
| November 17, 2025 | 20.5 | 20.1 | 20.1 | 20.5 | 20.1 | 48,594 |
| November 14, 2025 | 20.5 | 20.4 | 20.4 | 20.9 | 20.3 | 78,490 |
| November 13, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.6 | 71,857 |
| November 12, 2025 | 21.1 | 21 | 21 | 21.3 | 21 | 50,790 |
| November 11, 2025 | 20.8 | 21.1 | 21.1 | 21.1 | 20.8 | 82,725 |
| November 10, 2025 | 20.8 | 20.7 | 20.7 | 21.2 | 20.5 | 184,422 |
| November 07, 2025 | 19.2 | 19.7 | 19.7 | 19.75 | 19 | 125,409 |
| November 06, 2025 | 19.9 | 19.15 | 19.15 | 20.1 | 18.95 | 463,252 |
| November 05, 2025 | 20.1 | 20.4 | 20.4 | 20.5 | 20.1 | 75,284 |
| November 04, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 47,364 |
| November 03, 2025 | 20 | 20.3 | 20.3 | 20.5 | 20 | 173,285 |
| October 31, 2025 | 19.9 | 19.95 | 19.95 | 20.1 | 19.7 | 91,063 |
| October 30, 2025 | 19.45 | 19.65 | 19.65 | 19.8 | 19.35 | 289,286 |
| October 29, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.9 | 171,613 |
| October 28, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.3 | 40,375 |
| October 27, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.2 | 112,796 |
| October 24, 2025 | 20.9 | 20.7 | 20.7 | 21 | 20.7 | 22,349 |
| October 23, 2025 | 21.1 | 21 | 21 | 21.2 | 20.8 | 30,286 |
| October 22, 2025 | 21.1 | 21.2 | 21.2 | 21.4 | 20.8 | 41,488 |
| October 21, 2025 | 21.1 | 21.2 | 21.2 | 21.3 | 21.1 | 33,416 |
| October 20, 2025 | 20.8 | 21.2 | 21.2 | 21.2 | 20.8 | 79,501 |
| October 17, 2025 | 20.6 | 20.9 | 20.9 | 21 | 20.5 | 46,423 |
| October 16, 2025 | 20.3 | 20.8 | 20.8 | 20.8 | 20.1 | 261,063 |
| October 15, 2025 | 20.6 | 20.4 | 19.86 | 20.6 | 20.3 | 154,567 |
| October 14, 2025 | 20.7 | 20.4 | 20.4 | 20.8 | 20.4 | 188,805 |
| October 13, 2025 | 20.6 | 20.6 | 20.6 | 20.8 | 20.5 | 184,983 |
| October 10, 2025 | 20.8 | 20.7 | 20.7 | 21.2 | 20.6 | 182,723 |
| October 09, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.5 | 74,334 |
| October 08, 2025 | 20.6 | 20.8 | 20.8 | 20.8 | 20.5 | 68,818 |
| October 07, 2025 | 20.5 | 20.6 | 20.6 | 20.7 | 20.3 | 63,753 |
| October 06, 2025 | 20.6 | 20.3 | 20.3 | 20.6 | 20.2 | 90,507 |
| October 03, 2025 | 20.7 | 20.7 | 20.7 | 20.8 | 20.4 | 64,858 |
| October 02, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 60,121 |
| October 01, 2025 | 20.5 | 20.7 | 20.7 | 20.9 | 20.5 | 83,677 |
| September 30, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20 | 95,467 |
| September 29, 2025 | 20.1 | 20.3 | 20.3 | 20.5 | 20.1 | 70,510 |
| September 26, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 19.95 | 146,892 |
| September 25, 2025 | 20.5 | 20.3 | 20.3 | 20.6 | 20.2 | 28,709 |
| September 24, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 59,976 |
| September 23, 2025 | 20.6 | 20.5 | 20.5 | 20.8 | 20.3 | 96,503 |
| September 22, 2025 | 20.7 | 20.5 | 20.5 | 20.8 | 20.4 | 98,642 |
| September 19, 2025 | 20.9 | 20.9 | 20.9 | 21.2 | 20.8 | 161,773 |
| September 18, 2025 | 21 | 21 | 21 | 21.2 | 20.8 | 92,564 |
| September 17, 2025 | 21.2 | 21.2 | 21.2 | 21.3 | 21.1 | 58,749 |
| September 16, 2025 | 21.4 | 21.3 | 21.3 | 21.5 | 21.2 | 110,027 |
| September 15, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.4 | 88,811 |
| September 12, 2025 | 22.1 | 21.8 | 21.8 | 22.2 | 21.7 | 43,052 |