25.50
+0.32(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.45 | 25.5 | 25.5 | 25.55 | 25.41 | 126,431 |
| January 13, 2026 | 25.29 | 25.18 | 25.18 | 25.36 | 25.18 | 3,148 |
| January 12, 2026 | 25.27 | 25.26 | 25.26 | 25.39 | 25.26 | 9,729 |
| January 09, 2026 | 25.31 | 25.4 | 25.4 | 25.47 | 25.29 | 3,085 |
| January 08, 2026 | 24.98 | 25.31 | 25.31 | 25.31 | 24.9 | 3,734 |
| January 07, 2026 | 25.15 | 25.22 | 25.22 | 25.26 | 25.15 | 6,374 |
| January 06, 2026 | 24.76 | 24.91 | 24.91 | 24.96 | 24.75 | 4,186 |
| January 05, 2026 | 24.88 | 24.72 | 24.72 | 24.88 | 24.72 | 5,494 |
| January 02, 2026 | 24.75 | 24.65 | 24.65 | 24.81 | 24.57 | 7,834 |
| December 30, 2025 | 24.78 | 24.82 | 24.82 | 24.82 | 24.76 | 3,286 |
| December 29, 2025 | 24.78 | 24.81 | 24.81 | 24.86 | 24.76 | 10,087 |
| December 23, 2025 | 24.64 | 24.51 | 24.51 | 24.65 | 24.51 | 3,723 |
| December 22, 2025 | 24.66 | 24.67 | 24.67 | 24.67 | 24.46 | 9,150 |
| December 19, 2025 | 24.68 | 24.57 | 24.57 | 24.71 | 24.57 | 8,175 |
| December 18, 2025 | 24.75 | 24.8 | 24.8 | 24.88 | 24.75 | 6,502 |
| December 17, 2025 | 24.62 | 24.71 | 24.71 | 24.79 | 24.62 | 3,431 |
| December 16, 2025 | 24.84 | 24.62 | 24.62 | 24.85 | 24.6 | 552 |
| December 15, 2025 | 24.84 | 24.71 | 24.71 | 24.85 | 24.7 | 4,544 |
| December 12, 2025 | 24.77 | 24.71 | 24.71 | 24.86 | 24.71 | 11,073 |
| December 11, 2025 | 24.65 | 24.7 | 24.7 | 24.73 | 24.6 | 5,143 |
| December 10, 2025 | 24.62 | 24.72 | 24.72 | 24.74 | 24.56 | 845 |
| December 09, 2025 | 24.68 | 24.73 | 24.73 | 24.87 | 24.63 | 5,689 |
| December 08, 2025 | 24.87 | 24.8 | 24.8 | 24.88 | 24.69 | 7,536 |
| December 05, 2025 | 24.81 | 25 | 25 | 25.06 | 24.81 | 3,135 |
| December 04, 2025 | 24.98 | 24.98 | 24.98 | 25.08 | 24.96 | 794 |
| December 03, 2025 | 25.08 | 24.97 | 24.97 | 25.09 | 24.92 | 2,961 |
| December 02, 2025 | 25.16 | 25.08 | 25.08 | 25.24 | 25.03 | 643 |
| December 01, 2025 | 25.27 | 25.16 | 25.16 | 25.28 | 25.07 | 6,677 |
| November 28, 2025 | 25.42 | 25.43 | 25.43 | 25.46 | 25.31 | 1,681 |
| November 27, 2025 | 25.28 | 25.3 | 25.3 | 25.36 | 25.28 | 242 |
| November 26, 2025 | 25.26 | 25.38 | 25.38 | 25.4 | 25.22 | 7,152 |
| November 25, 2025 | 25.17 | 25.38 | 25.38 | 25.38 | 25.17 | 4,122 |
| November 24, 2025 | 25.19 | 25.14 | 25.14 | 25.21 | 25.11 | 1,285 |
| November 21, 2025 | 24.9 | 25.11 | 25.11 | 25.11 | 24.9 | 6,014 |
| November 20, 2025 | 24.97 | 25.04 | 25.04 | 25.09 | 24.93 | 5,784 |
| November 19, 2025 | 25.01 | 24.84 | 24.84 | 25.07 | 24.84 | 8,230 |
| November 18, 2025 | 24.86 | 24.9 | 24.9 | 24.92 | 24.8 | 2,899 |
| November 17, 2025 | 24.98 | 24.99 | 24.99 | 25.09 | 24.93 | 6,491 |
| November 14, 2025 | 24.96 | 24.95 | 24.95 | 25.05 | 24.89 | 2,362 |
| November 13, 2025 | 25.28 | 25.09 | 25.09 | 25.33 | 25.09 | 4,519 |
| November 12, 2025 | 25.83 | 25.67 | 25.47 | 25.84 | 25.67 | 2,716 |
| November 11, 2025 | 25.65 | 25.68 | 25.48 | 25.68 | 25.61 | 3,356 |
| November 10, 2025 | 25.65 | 25.55 | 25.35 | 25.74 | 25.55 | 5,680 |
| 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 |