22.00
-1.6(-6.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 22.6 | 23.6 | 23.6 | 23.9 | 22.2 | 15,709 |
| January 12, 2026 | 21.5 | 22.9 | 22.9 | 24.1 | 20.8 | 46,020 |
| January 09, 2026 | 20.2 | 21.5 | 21.5 | 21.5 | 20.1 | 3,697 |
| January 08, 2026 | 19.9 | 20.2 | 20.2 | 20.6 | 19.55 | 5,351 |
| January 07, 2026 | 20.7 | 20 | 20 | 20.7 | 19.75 | 4,454 |
| January 06, 2026 | 20.7 | 20.9 | 20.9 | 21.5 | 20.2 | 6,607 |
| January 05, 2026 | 20.3 | 20.8 | 20.8 | 20.8 | 19.7 | 12,223 |
| January 02, 2026 | 19.95 | 20.2 | 20.2 | 20.6 | 19.1 | 6,985 |
| December 30, 2025 | 19.8 | 20 | 20 | 20.9 | 19.5 | 4,723 |
| December 29, 2025 | 19.4 | 19.8 | 19.8 | 20.5 | 18.85 | 11,674 |
| December 23, 2025 | 19.45 | 19.25 | 19.25 | 19.9 | 19.1 | 3,551 |
| December 22, 2025 | 20.4 | 19.5 | 19.5 | 20.8 | 19.35 | 9,549 |
| December 19, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.1 | 2,863 |
| December 18, 2025 | 20.7 | 20.7 | 20.7 | 20.9 | 19.85 | 14,447 |
| December 17, 2025 | 18.7 | 20.8 | 20.8 | 21 | 18.65 | 22,601 |
| December 16, 2025 | 19 | 18.75 | 18.75 | 19.75 | 18.7 | 5,777 |
| December 15, 2025 | 18.65 | 18.8 | 18.8 | 19.35 | 18.4 | 7,560 |
| December 12, 2025 | 18.6 | 18.7 | 18.7 | 19.05 | 18.4 | 9,747 |
| December 11, 2025 | 18.2 | 18.55 | 18.55 | 19 | 18.2 | 3,285 |
| December 10, 2025 | 18.3 | 18.5 | 18.5 | 18.95 | 18.05 | 2,787 |
| December 09, 2025 | 18.6 | 19.2 | 19.2 | 19.2 | 18.25 | 4,744 |
| December 08, 2025 | 19.2 | 18.35 | 18.35 | 19.5 | 18.1 | 13,809 |
| December 05, 2025 | 18.85 | 19.7 | 19.7 | 20 | 18.85 | 9,977 |
| December 04, 2025 | 19.4 | 18.9 | 18.9 | 19.9 | 18.5 | 13,800 |
| December 03, 2025 | 19.35 | 19.25 | 19.25 | 20.3 | 18.85 | 13,232 |
| December 02, 2025 | 20.8 | 19.2 | 19.2 | 21.6 | 19 | 8,943 |
| December 01, 2025 | 21.4 | 21 | 21 | 21.6 | 20.4 | 6,467 |
| November 28, 2025 | 21.4 | 21.3 | 21.3 | 21.9 | 20.8 | 6,706 |
| November 27, 2025 | 21.7 | 21.7 | 21.7 | 21.8 | 20.1 | 17,197 |
| November 26, 2025 | 20.9 | 21.7 | 21.7 | 22 | 19.95 | 11,220 |
| November 25, 2025 | 19.65 | 20.8 | 20.8 | 21.3 | 19.2 | 11,890 |
| November 24, 2025 | 17.55 | 19.85 | 19.85 | 20.5 | 17.55 | 18,650 |
| November 21, 2025 | 19.65 | 17.15 | 17.15 | 19.65 | 16.6 | 23,485 |
| November 20, 2025 | 19.7 | 19.55 | 19.55 | 19.95 | 18.6 | 10,868 |
| November 19, 2025 | 18.35 | 19 | 19 | 19.3 | 18.35 | 6,640 |
| November 18, 2025 | 18.55 | 18.4 | 18.4 | 19.2 | 18 | 5,564 |
| November 17, 2025 | 19 | 18.95 | 18.95 | 19.9 | 18.45 | 11,308 |
| November 14, 2025 | 19.2 | 18.3 | 18.3 | 19.55 | 17.9 | 9,488 |
| November 13, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 20,239 |
| November 12, 2025 | 18.55 | 18.3 | 18.3 | 18.75 | 17.4 | 16,225 |
| November 11, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 9,861 |
| November 10, 2025 | 18.25 | 19.3 | 19.3 | 19.35 | 18.25 | 4,890 |
| November 07, 2025 | 18.5 | 18.4 | 18.4 | 19.45 | 18 | 3,473 |
| November 06, 2025 | 18.4 | 18.3 | 18.3 | 19.3 | 18.1 | 9,125 |
| November 05, 2025 | 18.85 | 18.15 | 18.15 | 19.3 | 18.15 | 5,895 |
| November 04, 2025 | 19.25 | 19.3 | 19.3 | 19.35 | 18.1 | 12,179 |
| November 03, 2025 | 18.95 | 18.95 | 18.95 | 19.55 | 18 | 6,556 |
| October 31, 2025 | 18.95 | 18.65 | 18.65 | 19.6 | 18.6 | 5,068 |
| October 30, 2025 | 19.45 | 18.65 | 18.65 | 19.8 | 18.6 | 10,061 |
| October 29, 2025 | 20.6 | 19.45 | 19.45 | 20.9 | 19 | 11,523 |
| October 28, 2025 | 21.5 | 20.6 | 20.6 | 22 | 20.2 | 7,209 |
| October 27, 2025 | 20.4 | 21.3 | 21.3 | 21.4 | 20.4 | 9,210 |
| October 24, 2025 | 19.75 | 20 | 20 | 20.4 | 19.1 | 9,484 |
| October 23, 2025 | 19.9 | 19.2 | 19.2 | 20.3 | 18.55 | 16,340 |
| October 22, 2025 | 21.9 | 19.95 | 19.95 | 22.9 | 19.3 | 16,669 |
| October 21, 2025 | 23.9 | 21.5 | 21.5 | 24.1 | 21.3 | 15,718 |
| October 20, 2025 | 23 | 24.8 | 24.8 | 25.7 | 23 | 23,388 |
| October 17, 2025 | 19.6 | 22.8 | 22.8 | 23.5 | 19.25 | 46,914 |
| October 16, 2025 | 26 | 21.1 | 21.1 | 27.4 | 20.8 | 59,696 |
| October 15, 2025 | 22.3 | 25.8 | 25.8 | 26.3 | 21.6 | 47,339 |