52.50
+1.1(+2.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.2 | 52.5 | 52.5 | 52.9 | 51.7 | 46,307 |
| December 03, 2025 | 51.8 | 51.4 | 51.4 | 52.2 | 51.1 | 11,923 |
| December 02, 2025 | 51.5 | 51.8 | 51.8 | 52.1 | 51.4 | 7,955 |
| December 01, 2025 | 52 | 51.9 | 51.9 | 52.1 | 50.7 | 11,385 |
| November 28, 2025 | 51.6 | 51.9 | 51.9 | 52 | 51.1 | 12,270 |
| November 27, 2025 | 50.6 | 51.4 | 51.4 | 51.7 | 50.6 | 14,268 |
| November 26, 2025 | 51.1 | 50.8 | 50.8 | 51.3 | 50.1 | 15,058 |
| November 25, 2025 | 50.4 | 50.9 | 50.9 | 51.1 | 49.9 | 16,532 |
| November 24, 2025 | 49.4 | 50.2 | 50.2 | 51.1 | 49.4 | 60,555 |
| November 21, 2025 | 49.05 | 49.2 | 49.2 | 49.5 | 48.4 | 15,628 |
| November 20, 2025 | 50 | 49.6 | 49.6 | 50.2 | 49.55 | 6,601 |
| November 19, 2025 | 49.8 | 50 | 50 | 50.4 | 48.95 | 15,530 |
| November 18, 2025 | 50.8 | 50.4 | 50.4 | 51.2 | 49.85 | 14,652 |
| November 17, 2025 | 52.4 | 51.5 | 51.5 | 52.4 | 51.5 | 11,197 |
| November 14, 2025 | 52.4 | 52.6 | 52.6 | 52.9 | 52 | 14,927 |
| November 13, 2025 | 51 | 52.9 | 52.9 | 54.3 | 50.9 | 60,272 |
| November 12, 2025 | 48.7 | 48.9 | 48.9 | 49.65 | 48.65 | 15,829 |
| November 11, 2025 | 49.2 | 48.45 | 48.45 | 49.2 | 48.3 | 12,718 |
| November 10, 2025 | 49.15 | 49.05 | 49.05 | 49.75 | 49.05 | 9,844 |
| November 07, 2025 | 48.75 | 48.5 | 48.5 | 49.45 | 48.35 | 8,554 |
| November 06, 2025 | 48.85 | 48.6 | 48.6 | 49.1 | 48.45 | 6,503 |
| November 05, 2025 | 48.5 | 48.8 | 48.8 | 49.2 | 48.5 | 14,058 |
| November 04, 2025 | 50.7 | 48.85 | 48.85 | 50.7 | 48.85 | 24,132 |
| November 03, 2025 | 50.4 | 50.9 | 50.9 | 51.2 | 50.3 | 10,391 |
| October 31, 2025 | 51.5 | 50.5 | 50.5 | 51.7 | 50.3 | 14,725 |
| October 30, 2025 | 50.9 | 51.5 | 51.5 | 52 | 50.8 | 10,020 |
| October 29, 2025 | 52 | 51.4 | 51.4 | 52.4 | 51.4 | 6,790 |
| October 28, 2025 | 52 | 52.5 | 52.5 | 52.8 | 51.8 | 7,453 |
| October 27, 2025 | 52.1 | 52 | 52 | 52.6 | 52 | 4,462 |
| October 24, 2025 | 52.2 | 52.3 | 52.3 | 52.8 | 52.2 | 9,340 |
| October 23, 2025 | 52.2 | 52.4 | 52.4 | 52.7 | 51 | 17,366 |
| October 22, 2025 | 51 | 51.3 | 51.3 | 51.5 | 50 | 11,560 |
| October 21, 2025 | 51 | 51.2 | 51.2 | 51.9 | 49.95 | 23,354 |
| October 20, 2025 | 51.4 | 51 | 51 | 51.7 | 49.95 | 12,578 |
| October 17, 2025 | 49.65 | 50.9 | 50.9 | 51.3 | 49.65 | 15,032 |
| October 16, 2025 | 50.4 | 50.8 | 50.8 | 51.6 | 49.7 | 24,715 |
| October 15, 2025 | 50.1 | 49.9 | 49.9 | 50.6 | 49.6 | 15,852 |
| October 14, 2025 | 51 | 50 | 50 | 51.2 | 49.9 | 19,478 |
| October 13, 2025 | 51.1 | 51.6 | 51.6 | 52.2 | 51.1 | 9,077 |
| October 10, 2025 | 51.8 | 50.9 | 50.9 | 52.1 | 50.9 | 12,720 |
| October 09, 2025 | 52 | 52 | 52 | 52.2 | 51.8 | 7,669 |
| October 08, 2025 | 51.3 | 51.6 | 51.6 | 51.9 | 51.3 | 11,409 |
| October 07, 2025 | 51.2 | 51.2 | 51.2 | 51.8 | 50.9 | 15,027 |
| October 06, 2025 | 50.6 | 51 | 51 | 51.5 | 50.5 | 18,089 |
| October 03, 2025 | 49.8 | 50.7 | 50.7 | 51 | 49.8 | 8,828 |
| October 02, 2025 | 50 | 50.4 | 50.4 | 51.3 | 49.9 | 22,588 |
| October 01, 2025 | 49.3 | 50.7 | 50.7 | 50.7 | 49.3 | 14,581 |
| September 30, 2025 | 49.25 | 49.65 | 49.65 | 50 | 49.2 | 9,067 |
| September 29, 2025 | 49.95 | 49.75 | 49.75 | 50.8 | 49.65 | 18,258 |
| September 26, 2025 | 50.2 | 50.1 | 50.1 | 50.9 | 49.8 | 10,697 |
| September 25, 2025 | 50.1 | 50.4 | 50.4 | 50.7 | 50.1 | 17,600 |
| September 24, 2025 | 49.5 | 50.1 | 50.1 | 50.7 | 49.3 | 30,915 |
| September 23, 2025 | 50 | 49.6 | 49.6 | 50.5 | 49.55 | 15,552 |
| September 22, 2025 | 49.5 | 49.45 | 49.45 | 50.2 | 49 | 15,968 |
| September 19, 2025 | 49.4 | 49.4 | 49.4 | 50.2 | 49.1 | 22,773 |
| September 18, 2025 | 49.1 | 49.3 | 49.3 | 49.5 | 48.85 | 9,457 |
| September 17, 2025 | 48.6 | 48.65 | 48.65 | 48.85 | 48.1 | 7,666 |
| September 16, 2025 | 48.55 | 48.8 | 48.8 | 49.5 | 48.5 | 9,628 |
| September 15, 2025 | 49.35 | 48.8 | 48.8 | 50.2 | 48.8 | 37,937 |
| September 12, 2025 | 48.95 | 49.15 | 49.15 | 49.7 | 48.85 | 9,292 |