30.17
+0.56(+1.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.91 | 30.17 | 30.17 | 30.28 | 29.83 | 60,115 |
| January 13, 2026 | 29.31 | 29.61 | 29.61 | 29.9 | 29.31 | 44,669 |
| January 12, 2026 | 29.18 | 29.19 | 29.19 | 29.38 | 28.95 | 84,416 |
| January 09, 2026 | 28.5 | 28.88 | 28.88 | 28.88 | 28.5 | 25,280 |
| January 08, 2026 | 27.87 | 28.03 | 28.03 | 28.13 | 27.8 | 40,338 |
| January 07, 2026 | 28.7 | 28.38 | 28.38 | 28.73 | 28.21 | 26,248 |
| January 06, 2026 | 28.51 | 29.06 | 29.06 | 29.06 | 28.49 | 16,991 |
| January 05, 2026 | 27.88 | 28.22 | 28.4 | 28.28 | 27.86 | 97,123 |
| January 02, 2026 | 27.66 | 27.56 | 27.56 | 27.73 | 27.34 | 22,586 |
| December 30, 2025 | 27.64 | 28.08 | 28.08 | 28.08 | 27.6 | 20,349 |
| December 29, 2025 | 27.78 | 27.33 | 27.33 | 27.9 | 27.25 | 21,170 |
| December 23, 2025 | 27.15 | 27.39 | 27.39 | 27.41 | 27.14 | 12,609 |
| December 22, 2025 | 26.98 | 26.85 | 26.8 | 27.08 | 26.81 | 32,589 |
| December 19, 2025 | 26.37 | 26.71 | 26.71 | 26.71 | 26.37 | 20,917 |
| December 18, 2025 | 26.39 | 26.21 | 26.21 | 26.46 | 26.21 | 20,779 |
| December 17, 2025 | 26.15 | 26.18 | 26.18 | 26.35 | 26.13 | 35,684 |
| December 16, 2025 | 25.78 | 25.76 | 25.76 | 25.78 | 25.64 | 29,264 |
| December 15, 2025 | 26.19 | 25.91 | 25.91 | 26.2 | 25.89 | 73,251 |
| December 12, 2025 | 26.26 | 25.91 | 25.91 | 26.36 | 25.91 | 10,927 |
| December 11, 2025 | 26.15 | 26.12 | 26.12 | 26.15 | 26.05 | 9,275 |
| December 10, 2025 | 26.33 | 26.18 | 26.18 | 26.37 | 26.16 | 13,674 |
| December 09, 2025 | 26.28 | 26.38 | 26.38 | 26.4 | 26.26 | 17,699 |
| December 08, 2025 | 26.73 | 26.49 | 26.49 | 26.76 | 26.41 | 26,244 |
| December 05, 2025 | 26.6 | 26.82 | 26.82 | 26.9 | 26.58 | 11,723 |
| December 04, 2025 | 26.34 | 26.4 | 26.4 | 26.4 | 26.22 | 15,898 |
| December 03, 2025 | 26.33 | 26.43 | 26.43 | 26.49 | 26.24 | 14,447 |
| December 02, 2025 | 26.45 | 26.32 | 26.32 | 26.45 | 26.32 | 15,689 |
| December 01, 2025 | 26.43 | 26.45 | 26.45 | 26.46 | 26.34 | 32,978 |
| November 28, 2025 | 25.91 | 26.3 | 26.3 | 26.48 | 25.6 | 27,019 |
| November 27, 2025 | 25.83 | 25.77 | 25.77 | 25.83 | 25.66 | 19,729 |
| November 26, 2025 | 25.53 | 25.62 | 25.62 | 25.64 | 25.53 | 14,237 |
| November 25, 2025 | 25.64 | 25.37 | 25.37 | 25.67 | 25.25 | 13,551 |
| November 24, 2025 | 25.49 | 25.53 | 25.53 | 25.55 | 25.36 | 14,093 |
| November 21, 2025 | 25.28 | 25.48 | 25.48 | 25.51 | 25.23 | 10,640 |
| November 20, 2025 | 25.84 | 25.73 | 25.73 | 26 | 25.73 | 16,574 |
| November 19, 2025 | 25.82 | 25.85 | 25.85 | 25.99 | 25.78 | 6,364 |
| November 18, 2025 | 25.36 | 25.62 | 25.62 | 25.62 | 25.36 | 60,472 |
| November 17, 2025 | 25.73 | 25.63 | 25.63 | 25.78 | 25.63 | 14,287 |
| November 14, 2025 | 25.95 | 25.79 | 25.79 | 26 | 25.51 | 16,705 |
| November 13, 2025 | 26.15 | 25.93 | 25.93 | 26.17 | 25.93 | 7,260 |
| November 12, 2025 | 26.13 | 26.08 | 26.08 | 26.19 | 26.07 | 48,665 |
| November 11, 2025 | 25.93 | 25.82 | 25.82 | 26.08 | 25.82 | 34,153 |
| November 10, 2025 | 25.9 | 25.77 | 25.77 | 26 | 25.73 | 40,206 |
| November 07, 2025 | 25.74 | 25.53 | 25.53 | 25.77 | 25.48 | 7,632 |
| November 06, 2025 | 25.65 | 25.68 | 25.68 | 25.8 | 25.46 | 40,437 |
| November 05, 2025 | 25.64 | 25.72 | 25.72 | 25.83 | 25.54 | 13,885 |
| November 04, 2025 | 25.54 | 25.66 | 25.66 | 25.69 | 25.53 | 15,150 |
| November 03, 2025 | 25.91 | 25.78 | 25.78 | 25.91 | 25.68 | 32,766 |
| October 31, 2025 | 25.58 | 25.49 | 25.49 | 25.68 | 25.43 | 35,061 |
| October 30, 2025 | 25.11 | 25.47 | 25.47 | 25.47 | 25.11 | 8,601 |
| October 29, 2025 | 25.23 | 25.35 | 25.35 | 25.35 | 25.2 | 12,656 |
| October 28, 2025 | 24.85 | 25.05 | 25.05 | 25.05 | 24.74 | 22,151 |
| October 27, 2025 | 25.42 | 25.3 | 25.3 | 25.42 | 25.25 | 9,292 |
| October 24, 2025 | 25.37 | 25.49 | 25.49 | 25.5 | 25.26 | 36,970 |
| October 23, 2025 | 25.35 | 25.54 | 25.54 | 25.54 | 25.34 | 33,647 |
| October 22, 2025 | 24.87 | 24.89 | 24.89 | 25.02 | 24.82 | 14,919 |
| October 21, 2025 | 25.01 | 24.71 | 24.71 | 25.01 | 24.61 | 17,712 |
| October 20, 2025 | 24.72 | 25.08 | 25.08 | 25.08 | 24.71 | 13,830 |
| October 17, 2025 | 24.84 | 24.71 | 24.71 | 24.84 | 24.65 | 10,900 |
| October 16, 2025 | 24.96 | 25.14 | 25.14 | 25.2 | 24.9 | 25,367 |