28.82
-0.4(-1.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 29.06 | 28.82 | 29 | 29.46 | 28.76 | 366,176 |
| December 22, 2025 | 29 | 29.08 | 29.08 | 29.38 | 28.4 | 289,422 |
| December 19, 2025 | 28.7 | 29.02 | 29.02 | 29.2 | 28.58 | 660,969 |
| December 18, 2025 | 28.54 | 28.76 | 28.76 | 28.76 | 28.2 | 563,169 |
| December 17, 2025 | 29.58 | 28.82 | 28.82 | 29.9 | 28.78 | 437,908 |
| December 16, 2025 | 29 | 29.2 | 29.2 | 29.58 | 28.58 | 463,760 |
| December 15, 2025 | 29.02 | 29.38 | 29.38 | 29.54 | 28.72 | 450,503 |
| December 12, 2025 | 28.98 | 28.9 | 28.9 | 29.64 | 28.84 | 229,244 |
| December 11, 2025 | 29.24 | 29 | 29 | 29.6 | 28.46 | 808,771 |
| December 10, 2025 | 27.2 | 28.46 | 28.46 | 28.5 | 26.86 | 1.03M |
| December 09, 2025 | 26.5 | 26.28 | 26.28 | 26.66 | 26.02 | 426,889 |
| December 08, 2025 | 26.5 | 25.62 | 25.62 | 26.66 | 25.58 | 382,689 |
| December 05, 2025 | 26.08 | 25.98 | 25.98 | 26.12 | 25.74 | 270,586 |
| December 04, 2025 | 26.16 | 26.06 | 26.06 | 26.32 | 25.36 | 404,346 |
| December 03, 2025 | 25.88 | 25.54 | 25.54 | 25.9 | 25.2 | 276,605 |
| December 02, 2025 | 24.98 | 25.64 | 25.64 | 25.64 | 24.98 | 449,551 |
| December 01, 2025 | 25.72 | 25.12 | 25.12 | 25.74 | 24.94 | 395,141 |
| November 28, 2025 | 26.4 | 25.82 | 25.82 | 26.4 | 25.74 | 284,223 |
| November 27, 2025 | 26.6 | 26.44 | 26.44 | 26.74 | 26.42 | 199,760 |
| November 26, 2025 | 26.02 | 26.56 | 26.56 | 26.56 | 26 | 393,306 |
| November 25, 2025 | 25.48 | 25.7 | 25.7 | 25.82 | 25.16 | 478,187 |
| November 24, 2025 | 25.6 | 25.56 | 25.56 | 25.92 | 25.44 | 754,522 |
| November 21, 2025 | 26.62 | 25.48 | 25.48 | 26.78 | 25.46 | 393,668 |
| November 20, 2025 | 27.2 | 27.02 | 27.02 | 27.56 | 26.82 | 524,229 |
| November 19, 2025 | 26.56 | 26.86 | 26.86 | 27.18 | 26.32 | 383,008 |
| November 18, 2025 | 26.86 | 26.62 | 26.62 | 27.48 | 26.56 | 463,017 |
| November 17, 2025 | 27.3 | 27.34 | 27.34 | 27.54 | 27.06 | 245,784 |
| November 14, 2025 | 26.6 | 27.22 | 27.22 | 27.22 | 26.3 | 450,815 |
| November 13, 2025 | 28.12 | 26.74 | 26.74 | 28.12 | 26.68 | 493,194 |
| November 12, 2025 | 28 | 28.04 | 28.04 | 28.38 | 27.84 | 434,339 |
| November 11, 2025 | 27.38 | 27.78 | 27.78 | 28.26 | 27.04 | 650,578 |
| November 10, 2025 | 27.48 | 27.28 | 27.28 | 27.66 | 27.04 | 355,521 |
| November 07, 2025 | 27.44 | 27.06 | 27.06 | 27.96 | 26.98 | 612,953 |
| November 06, 2025 | 27 | 27.54 | 27.54 | 28 | 26.8 | 656,798 |
| November 05, 2025 | 26.18 | 26.82 | 26.82 | 27.12 | 26.18 | 718,882 |
| November 04, 2025 | 25.6 | 26 | 26 | 26.7 | 24.74 | 696,336 |
| November 03, 2025 | 25.5 | 26 | 26 | 26.04 | 25.44 | 578,747 |
| October 31, 2025 | 26.28 | 25.58 | 25.58 | 26.36 | 25.24 | 794,161 |
| October 30, 2025 | 26.5 | 26.16 | 26.16 | 26.62 | 25.94 | 607,811 |
| October 29, 2025 | 27.24 | 26.58 | 26.58 | 27.26 | 26.28 | 1.22M |
| October 28, 2025 | 25.16 | 27.16 | 27.16 | 27.16 | 24.56 | 3.62M |
| October 27, 2025 | 22.2 | 22.1 | 22.1 | 22.76 | 21.86 | 812,771 |
| October 24, 2025 | 22.5 | 22.76 | 22.76 | 22.76 | 22.18 | 359,925 |
| October 23, 2025 | 22.68 | 22.86 | 22.86 | 22.96 | 22.3 | 562,024 |
| October 22, 2025 | 22.78 | 22.5 | 22.5 | 23.24 | 22.5 | 501,358 |
| October 21, 2025 | 22.96 | 22.82 | 22.82 | 23.1 | 22.7 | 400,471 |
| October 20, 2025 | 23.16 | 23.02 | 23.02 | 23.24 | 22.72 | 344,925 |
| October 17, 2025 | 23.32 | 23.14 | 23.14 | 23.42 | 22.68 | 723,631 |
| October 16, 2025 | 23.4 | 23.6 | 23.6 | 23.66 | 23.12 | 417,073 |
| October 15, 2025 | 23.88 | 23.64 | 23.64 | 24.02 | 23.54 | 347,866 |
| October 14, 2025 | 24.06 | 23.8 | 23.8 | 24.56 | 23.68 | 664,760 |
| October 13, 2025 | 23.92 | 24.28 | 24.28 | 24.3 | 23.6 | 360,830 |
| October 10, 2025 | 24 | 24 | 24 | 24.4 | 23.8 | 764,967 |
| October 09, 2025 | 23 | 23.98 | 23.98 | 23.98 | 22.68 | 628,270 |
| October 08, 2025 | 23.34 | 23.52 | 23.52 | 23.96 | 23.24 | 525,601 |
| October 07, 2025 | 22.9 | 23.2 | 23.2 | 23.52 | 22.8 | 577,160 |
| October 06, 2025 | 22.64 | 22.94 | 22.94 | 23.16 | 22.54 | 538,468 |
| October 03, 2025 | 23 | 22.54 | 22.54 | 23.16 | 22.4 | 395,622 |
| October 02, 2025 | 22.76 | 22.86 | 22.86 | 22.86 | 22.28 | 583,475 |
| October 01, 2025 | 21.68 | 22.76 | 22.76 | 22.76 | 21.56 | 662,560 |