18.90
-0.35(-1.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 19.25 | 22.2 | 22.2 | 22.2 | 18.55 | 42,425 |
| October 13, 2025 | 18.3 | 19.15 | 19.15 | 20.3 | 17.75 | 69,269 |
| October 10, 2025 | 17.5 | 17 | 17 | 17.7 | 16 | 39,532 |
| October 09, 2025 | 18.6 | 17.65 | 17.65 | 19 | 17 | 37,776 |
| October 08, 2025 | 16 | 18.8 | 18.8 | 18.8 | 16 | 52,496 |
| October 07, 2025 | 15.35 | 16.5 | 16.5 | 16.5 | 13.7 | 90,540 |
| October 06, 2025 | 9.68 | 17 | 17 | 17 | 9.68 | 66,037 |
| October 03, 2025 | 9.68 | 9.68 | 9.68 | 10 | 9.38 | 7,401 |
| October 02, 2025 | 9.5 | 9.56 | 9.56 | 9.94 | 9.34 | 9,748 |
| October 01, 2025 | 9.68 | 9.66 | 9.66 | 10.2 | 9.5 | 4,826 |
| September 30, 2025 | 9.42 | 9.66 | 9.66 | 9.8 | 9 | 8,414 |
| September 29, 2025 | 9.88 | 9.48 | 9.48 | 9.9 | 8.9 | 6,086 |
| September 26, 2025 | 9.7 | 9.84 | 9.84 | 9.96 | 9.3 | 2,372 |
| September 25, 2025 | 10.1 | 9.94 | 9.94 | 10.15 | 9.22 | 5,480 |
| September 24, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10 | 2,287 |
| September 23, 2025 | 10.15 | 10.35 | 10.35 | 10.4 | 10.15 | 3,773 |
| September 22, 2025 | 10.05 | 10.3 | 10.3 | 10.3 | 9.92 | 2,952 |
| September 19, 2025 | 10 | 10 | 10 | 10 | 9.98 | 1,684 |
| September 18, 2025 | 10.35 | 10.15 | 10.15 | 10.35 | 10.15 | 537 |
| September 17, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.2 | 570 |
| September 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.5 | 459 |
| September 15, 2025 | 10.45 | 10.75 | 10.75 | 10.85 | 10.45 | 1,540 |
| September 12, 2025 | 10.45 | 10.5 | 10.5 | 10.85 | 10.15 | 3,371 |