17.10
+0.11(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 17.09 | 17.1 | 17.16 | 17.16 | 16.99 | 21,044 |
| October 23, 2025 | 16.92 | 16.99 | 16.99 | 17.07 | 16.86 | 6,542 |
| October 22, 2025 | 17.13 | 16.93 | 16.93 | 17.2 | 16.9 | 33,447 |
| October 21, 2025 | 17.13 | 17.1 | 17.1 | 17.22 | 17.07 | 16,783 |
| October 20, 2025 | 16.97 | 17.01 | 17.01 | 17.18 | 16.95 | 20,562 |
| October 17, 2025 | 16.81 | 16.92 | 16.92 | 16.93 | 16.68 | 0 |
| October 16, 2025 | 16.79 | 16.93 | 16.93 | 16.93 | 16.63 | 17,244 |
| October 15, 2025 | 16.73 | 16.76 | 16.76 | 16.85 | 16.65 | 26,721 |
| October 14, 2025 | 16.68 | 16.59 | 16.59 | 16.79 | 16.59 | 9,510 |
| October 13, 2025 | 16.64 | 16.68 | 16.68 | 16.68 | 16.57 | 6,648 |
| October 10, 2025 | 16.54 | 16.61 | 16.61 | 16.66 | 16.54 | 0 |
| October 09, 2025 | 16.39 | 16.56 | 16.56 | 16.6 | 16.39 | 0 |
| October 08, 2025 | 16.45 | 16.54 | 16.54 | 16.54 | 16.36 | 13,927 |
| October 07, 2025 | 16.27 | 16.45 | 16.45 | 16.45 | 16.2 | 7,537 |
| October 06, 2025 | 16.15 | 16.27 | 16.27 | 16.27 | 16.13 | 7,020 |
| October 03, 2025 | 16.1 | 16.16 | 16.04 | 16.24 | 16.1 | 15,802 |
| October 02, 2025 | 16.18 | 16.04 | 16.04 | 16.18 | 16.02 | 0 |
| October 01, 2025 | 16.11 | 16.2 | 16.2 | 16.22 | 15.99 | 15,402 |
| September 30, 2025 | 16.09 | 16.23 | 16.23 | 16.27 | 15.92 | 0 |
| September 29, 2025 | 16 | 16.04 | 16.04 | 16.07 | 15.93 | 30,050 |
| September 26, 2025 | 15.83 | 16.07 | 15.96 | 16.32 | 15.83 | 12,616 |
| September 25, 2025 | 15.65 | 15.89 | 15.86 | 15.89 | 15.59 | 6,157 |
| September 24, 2025 | 15.8 | 15.64 | 15.64 | 15.8 | 15.58 | 1,750 |
| September 23, 2025 | 15.6 | 15.61 | 15.61 | 15.74 | 15.58 | 295 |
| September 22, 2025 | 15.61 | 15.57 | 15.57 | 15.61 | 15.48 | 13,524 |
| September 19, 2025 | 15.53 | 15.66 | 15.66 | 15.66 | 15.47 | 0 |
| September 18, 2025 | 15.57 | 15.56 | 15.56 | 15.6 | 15.35 | 0 |
| September 17, 2025 | 15.64 | 15.56 | 15.56 | 15.69 | 15.54 | 0 |
| September 16, 2025 | 15.82 | 15.69 | 15.69 | 15.82 | 15.6 | 6,129 |
| September 15, 2025 | 15.73 | 15.81 | 15.81 | 15.82 | 15.7 | 15,959 |
| September 12, 2025 | 15.69 | 15.83 | 15.83 | 15.83 | 15.54 | 9,256 |
| September 11, 2025 | 15.79 | 15.77 | 15.77 | 15.79 | 15.61 | 8,103 |
| September 10, 2025 | 15.76 | 15.69 | 15.69 | 15.76 | 15.58 | 9,737 |
| September 09, 2025 | 15.72 | 15.85 | 15.85 | 15.85 | 15.63 | 29,667 |
| September 08, 2025 | 15.72 | 15.83 | 15.83 | 15.83 | 15.68 | 3,613 |
| September 05, 2025 | 15.83 | 15.8 | 15.8 | 15.83 | 15.66 | 0 |
| September 04, 2025 | 15.75 | 15.71 | 15.71 | 15.75 | 15.68 | 5,909 |
| September 03, 2025 | 15.74 | 15.73 | 15.73 | 15.78 | 15.6 | 7,914 |
| September 02, 2025 | 15.91 | 15.87 | 15.87 | 15.91 | 15.74 | 7,970 |
| September 01, 2025 | 16.05 | 15.79 | 15.79 | 16.07 | 15.79 | 3,254 |
| August 29, 2025 | 16.15 | 16.09 | 16.09 | 16.15 | 16.02 | 11,158 |
| August 28, 2025 | 16.18 | 16.16 | 16.16 | 16.18 | 16.05 | 17,961 |
| August 27, 2025 | 16.24 | 16.19 | 16.19 | 16.3 | 16.17 | 735 |
| August 26, 2025 | 16.34 | 16.15 | 16.15 | 16.4 | 16.15 | 19,304 |
| August 25, 2025 | 16.53 | 16.34 | 16.34 | 16.53 | 16.26 | 10,438 |
| August 22, 2025 | 16.57 | 16.68 | 16.68 | 16.75 | 16.57 | 15,570 |
| August 21, 2025 | 16.52 | 16.62 | 16.62 | 16.65 | 16.52 | 0 |
| August 20, 2025 | 16.34 | 16.53 | 16.52 | 16.58 | 16.34 | 12,881 |
| August 19, 2025 | 16.26 | 16.35 | 16.29 | 16.41 | 16.25 | 3,395 |
| August 18, 2025 | 16.36 | 16.28 | 16.22 | 16.39 | 16.19 | 8,325 |
| August 15, 2025 | 16.26 | 16.26 | 16.26 | 16.3 | 16.2 | 9,709 |
| August 14, 2025 | 15.99 | 16.11 | 16.11 | 16.21 | 15.99 | 6,476 |
| August 13, 2025 | 15.68 | 15.84 | 15.84 | 15.91 | 15.68 | 19,294 |
| August 12, 2025 | 15.66 | 15.67 | 15.67 | 15.76 | 15.63 | 1,407 |
| August 11, 2025 | 15.57 | 15.58 | 15.58 | 15.6 | 15.5 | 5,274 |
| August 08, 2025 | 15.69 | 15.57 | 15.57 | 15.69 | 15.57 | 5,454 |
| August 07, 2025 | 15.57 | 15.61 | 15.61 | 15.65 | 15.47 | 2,035 |
| August 06, 2025 | 15.49 | 15.57 | 15.57 | 15.6 | 15.42 | 4,346 |
| August 05, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | 2,923 |
| August 04, 2025 | 15.34 | 15.46 | 15.46 | 15.49 | 15.27 | 6,918 |