25.50
+0.05(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.5 | 25.5 | 25.5 | 25.52 | 25.32 | 4,779 |
| November 06, 2025 | 25.54 | 25.45 | 25.45 | 25.62 | 25.44 | 2,398 |
| November 05, 2025 | 25.63 | 25.56 | 25.56 | 25.67 | 25.53 | 1,666 |
| November 04, 2025 | 25.46 | 25.58 | 25.58 | 25.68 | 25.4 | 12,559 |
| November 03, 2025 | 25.52 | 25.41 | 25.41 | 25.62 | 25.25 | 5,741 |
| October 31, 2025 | 25.29 | 25.48 | 25.48 | 25.53 | 25.17 | 3,467 |
| October 30, 2025 | 25.21 | 25.44 | 25.44 | 25.49 | 25.1 | 13,369 |
| October 29, 2025 | 25.66 | 25.34 | 25.34 | 25.69 | 25.33 | 2,863 |
| October 28, 2025 | 26.18 | 25.79 | 25.79 | 26.22 | 25.78 | 3,154 |
| October 27, 2025 | 26.28 | 26.25 | 26.25 | 26.3 | 26.13 | 9,447 |
| October 24, 2025 | 26.29 | 26.32 | 26.32 | 26.5 | 26.19 | 51,365 |
| October 23, 2025 | 26.35 | 26.1 | 26.1 | 26.38 | 26.04 | 25,106 |
| October 22, 2025 | 26.15 | 26.25 | 26.25 | 26.26 | 26.14 | 2,660 |
| October 21, 2025 | 26.18 | 26.25 | 26.25 | 26.31 | 26.08 | 1,996 |
| October 20, 2025 | 25.96 | 25.99 | 25.99 | 26.12 | 25.93 | 6,438 |
| October 17, 2025 | 25.52 | 25.78 | 25.78 | 25.8 | 25.38 | 2,766 |
| October 16, 2025 | 25.84 | 25.87 | 25.87 | 25.91 | 25.79 | 4,588 |
| October 15, 2025 | 25.59 | 25.81 | 25.81 | 26 | 25.52 | 7,106 |
| October 14, 2025 | 25.32 | 25.37 | 25.37 | 25.53 | 25.27 | 2,499 |
| October 13, 2025 | 25.26 | 25.37 | 25.37 | 25.37 | 25.21 | 19,650 |
| October 10, 2025 | 25.59 | 25.26 | 25.26 | 25.66 | 25.25 | 5,765 |
| October 09, 2025 | 25.52 | 25.72 | 25.72 | 25.72 | 25.52 | 3,216 |
| October 08, 2025 | 25.64 | 25.59 | 25.59 | 25.73 | 25.44 | 4,566 |
| October 07, 2025 | 25.57 | 25.65 | 25.65 | 25.67 | 25.5 | 15,770 |
| October 06, 2025 | 25.82 | 25.62 | 25.62 | 25.87 | 25.6 | 5,920 |
| October 03, 2025 | 25.65 | 25.77 | 25.77 | 25.83 | 25.56 | 16,898 |
| October 02, 2025 | 25.61 | 25.51 | 25.51 | 25.64 | 25.44 | 35,705 |
| October 01, 2025 | 25.4 | 25.75 | 25.75 | 25.75 | 25.4 | 15,141 |
| September 30, 2025 | 25.39 | 25.4 | 25.4 | 25.45 | 25.34 | 4,836 |
| September 29, 2025 | 25.56 | 25.46 | 25.46 | 25.61 | 25.35 | 8,939 |
| September 26, 2025 | 25.4 | 25.47 | 25.47 | 25.54 | 25.38 | 5,493 |
| September 25, 2025 | 25.27 | 25.4 | 25.4 | 25.43 | 25.26 | 5,958 |
| September 24, 2025 | 25.48 | 25.38 | 25.38 | 25.54 | 25.38 | 23,385 |
| September 23, 2025 | 25.31 | 25.39 | 25.39 | 25.39 | 25.29 | 15,302 |
| September 22, 2025 | 25.36 | 25.31 | 25.31 | 25.39 | 25.12 | 6,258 |
| September 19, 2025 | 25.43 | 25.5 | 25.5 | 25.56 | 25.42 | 29,610 |
| September 18, 2025 | 25.37 | 25.43 | 25.43 | 25.52 | 25.28 | 13,692 |
| September 17, 2025 | 25.32 | 25.46 | 25.46 | 25.47 | 25.3 | 16,982 |
| September 16, 2025 | 25.59 | 25.37 | 25.37 | 25.61 | 25.37 | 72,104 |
| September 15, 2025 | 25.82 | 25.71 | 25.71 | 25.83 | 25.71 | 15,893 |
| September 12, 2025 | 25.77 | 25.79 | 25.79 | 25.95 | 25.75 | 18,091 |
| September 11, 2025 | 25.58 | 25.75 | 25.75 | 25.75 | 25.5 | 21,977 |
| September 10, 2025 | 25.45 | 25.58 | 25.58 | 25.64 | 25.43 | 29,837 |
| September 09, 2025 | 25.46 | 25.46 | 25.46 | 25.5 | 25.36 | 12,066 |
| September 08, 2025 | 25.61 | 25.37 | 25.37 | 25.65 | 25.32 | 133,892 |
| September 05, 2025 | 25.53 | 25.54 | 25.54 | 25.72 | 25.32 | 82,942 |
| September 04, 2025 | 25.35 | 25.4 | 25.4 | 25.51 | 25.35 | 24,007 |
| September 03, 2025 | 25.23 | 25.24 | 25.24 | 25.36 | 25.17 | 17,338 |
| September 02, 2025 | 25.61 | 25.34 | 25.34 | 25.65 | 25.32 | 66,199 |
| September 01, 2025 | 25.56 | 25.62 | 25.62 | 25.62 | 25.52 | 1,249 |
| August 29, 2025 | 25.52 | 25.51 | 25.51 | 25.56 | 25.46 | 13,405 |
| August 28, 2025 | 25.71 | 25.38 | 25.38 | 25.74 | 25.38 | 7,042 |
| August 27, 2025 | 25.34 | 25.58 | 25.58 | 25.64 | 25.34 | 30,192 |
| August 26, 2025 | 25.31 | 25.3 | 25.3 | 25.4 | 25.24 | 26,684 |
| August 25, 2025 | 25.3 | 25.21 | 25.21 | 25.4 | 25.19 | 3,173 |
| August 22, 2025 | 25.18 | 25.43 | 25.43 | 25.45 | 25.17 | 3,725 |
| August 21, 2025 | 25.15 | 25.15 | 25.15 | 25.16 | 25 | 15,315 |
| August 20, 2025 | 25.06 | 25.13 | 25.13 | 25.32 | 25.04 | 6,513 |
| August 19, 2025 | 24.51 | 24.93 | 24.93 | 24.94 | 24.51 | 7,287 |
| August 18, 2025 | 24.73 | 24.66 | 24.66 | 24.77 | 24.66 | 4,413 |