29.55
-0.09999924(-0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 29.7 | 29.55 | 29.55 | 29.85 | 29.25 | 15,647 |
| December 22, 2025 | 29.4 | 29.6 | 29.6 | 29.7 | 29.1 | 15,573 |
| December 19, 2025 | 29.4 | 29 | 29.3 | 29.45 | 28.95 | 38,694 |
| December 18, 2025 | 28.75 | 29.35 | 29.35 | 29.65 | 28.75 | 45,714 |
| December 17, 2025 | 28.8 | 28.65 | 28.65 | 29.25 | 28.5 | 25,534 |
| December 16, 2025 | 28.7 | 28.85 | 28.85 | 28.85 | 28.35 | 14,183 |
| December 15, 2025 | 28.95 | 28.7 | 28.7 | 29.15 | 28.5 | 25,417 |
| December 12, 2025 | 28.75 | 28.5 | 28.5 | 29.2 | 28.5 | 11,936 |
| December 11, 2025 | 28.55 | 28.95 | 28.95 | 29.1 | 28.4 | 21,126 |
| December 10, 2025 | 28.7 | 28.6 | 28.6 | 28.75 | 28.45 | 18,086 |
| December 09, 2025 | 28.5 | 28.85 | 28.85 | 29 | 28.5 | 25,172 |
| December 08, 2025 | 28.4 | 28 | 28 | 29 | 28 | 22,717 |
| December 05, 2025 | 28.2 | 28.45 | 28.45 | 28.75 | 28.1 | 17,098 |
| December 04, 2025 | 28.45 | 28.15 | 28.15 | 28.6 | 28.15 | 22,791 |
| December 03, 2025 | 28.2 | 28.25 | 28.25 | 28.3 | 27.9 | 10,414 |
| December 02, 2025 | 27.35 | 28.15 | 28.15 | 28.15 | 27.3 | 29,593 |
| December 01, 2025 | 28.5 | 27.5 | 27.5 | 28.5 | 27.4 | 22,614 |
| November 28, 2025 | 28.1 | 28.45 | 28.45 | 28.45 | 28.05 | 21,112 |
| November 27, 2025 | 27.9 | 28.3 | 28.3 | 28.45 | 27.8 | 22,205 |
| November 26, 2025 | 27 | 28 | 28 | 28.1 | 27 | 38,480 |
| November 25, 2025 | 26.45 | 27.3 | 27.3 | 27.3 | 26.1 | 42,971 |
| November 24, 2025 | 25.25 | 26.1 | 26.1 | 26.3 | 25.25 | 23,146 |
| November 21, 2025 | 26 | 25.3 | 25.3 | 26 | 25 | 30,850 |
| November 20, 2025 | 26.25 | 26.3 | 26.3 | 26.6 | 25.85 | 41,454 |
| November 19, 2025 | 25.7 | 25.6 | 25.6 | 26.3 | 25.6 | 39,130 |
| November 18, 2025 | 25.5 | 25.55 | 25.55 | 25.7 | 25.05 | 56,560 |
| November 17, 2025 | 27.55 | 25.9 | 25.9 | 28.65 | 23.85 | 215,101 |
| November 14, 2025 | 27.6 | 27.65 | 27.65 | 27.65 | 26.85 | 17,409 |
| November 13, 2025 | 27.45 | 27.4 | 27.4 | 28.7 | 27.15 | 51,530 |
| November 12, 2025 | 26.75 | 26.5 | 26.5 | 27.1 | 26.45 | 27,270 |
| November 11, 2025 | 26.7 | 26.55 | 26.55 | 26.75 | 26.25 | 27,347 |
| November 10, 2025 | 26.75 | 26.55 | 26.55 | 27.1 | 26.45 | 27,048 |
| November 07, 2025 | 26.7 | 26.3 | 26.3 | 26.85 | 26.15 | 28,021 |
| November 06, 2025 | 27 | 26.55 | 26.55 | 27.15 | 26.5 | 17,623 |
| November 05, 2025 | 27.35 | 26.9 | 26.9 | 27.4 | 26.45 | 45,810 |
| November 04, 2025 | 27.85 | 27.45 | 27.45 | 27.9 | 27.35 | 20,276 |
| November 03, 2025 | 27.9 | 28.15 | 28.15 | 28.5 | 27.85 | 16,013 |
| October 31, 2025 | 28.1 | 27.65 | 27.65 | 28.2 | 27.65 | 17,702 |
| October 30, 2025 | 28.5 | 28.05 | 28.05 | 28.5 | 27.7 | 22,893 |
| October 29, 2025 | 28.1 | 28.1 | 28.1 | 28.6 | 28 | 27,731 |
| October 28, 2025 | 28.45 | 28.25 | 28.25 | 28.45 | 27.9 | 17,903 |
| October 27, 2025 | 28.6 | 28.1 | 28.1 | 28.7 | 28.05 | 24,473 |
| October 24, 2025 | 28.2 | 28.6 | 28.6 | 28.9 | 28.15 | 23,606 |
| October 23, 2025 | 28.4 | 28.2 | 28.2 | 28.6 | 28.05 | 14,937 |
| October 22, 2025 | 28.3 | 28.35 | 28.35 | 28.55 | 28.15 | 69,591 |
| October 21, 2025 | 28.6 | 28.65 | 28.65 | 28.75 | 28.3 | 21,206 |
| October 20, 2025 | 28.2 | 28.6 | 28.6 | 28.9 | 28.2 | 21,196 |
| October 17, 2025 | 28.1 | 27.8 | 27.8 | 28.25 | 27.6 | 33,818 |
| October 16, 2025 | 28.7 | 28.5 | 28.5 | 29.05 | 28.4 | 21,407 |
| October 15, 2025 | 29.5 | 28.8 | 28.8 | 29.55 | 28.7 | 25,800 |
| October 14, 2025 | 29.4 | 29 | 29 | 29.5 | 29 | 19,114 |
| October 13, 2025 | 29.6 | 29.65 | 29.65 | 30.25 | 29.1 | 23,881 |
| October 10, 2025 | 30.95 | 29.15 | 29.15 | 31 | 29.15 | 39,874 |
| October 09, 2025 | 30.55 | 30.9 | 30.9 | 31.45 | 30.4 | 54,068 |
| October 08, 2025 | 30.2 | 30.4 | 30.4 | 30.5 | 29.8 | 20,387 |
| October 07, 2025 | 30.15 | 30.05 | 30.05 | 30.5 | 29.9 | 23,871 |
| October 06, 2025 | 30.55 | 30.15 | 30.15 | 30.6 | 29.95 | 17,887 |
| October 03, 2025 | 29.9 | 30.45 | 30.45 | 30.5 | 29.75 | 21,523 |
| October 02, 2025 | 30.4 | 29.8 | 29.8 | 30.45 | 29.35 | 24,480 |
| October 01, 2025 | 30.2 | 30.05 | 30.05 | 30.85 | 29.7 | 52,290 |