15.04
-0.112(-0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 15.13 | 15.15 | 15.15 | 15.21 | 15.07 | 537,812 |
| January 12, 2026 | 15.03 | 15.14 | 15.14 | 15.15 | 14.97 | 1.41M |
| January 09, 2026 | 14.99 | 15.1 | 15.1 | 15.12 | 14.96 | 1.33M |
| January 08, 2026 | 15.04 | 14.95 | 14.99 | 15.07 | 14.94 | 241,355 |
| January 07, 2026 | 15.04 | 15.12 | 15.12 | 15.13 | 15.01 | 274,030 |
| January 06, 2026 | 14.96 | 14.98 | 14.98 | 15.05 | 14.9 | 366,779 |
| January 05, 2026 | 14.87 | 14.99 | 14.99 | 14.99 | 14.86 | 577,160 |
| January 02, 2026 | 14.97 | 14.82 | 14.82 | 15.05 | 14.76 | 523,760 |
| December 30, 2025 | 14.99 | 15.01 | 15.01 | 15.02 | 14.99 | 235,172 |
| December 29, 2025 | 15.03 | 14.98 | 14.98 | 15.06 | 14.96 | 306,427 |
| December 23, 2025 | 14.97 | 15.01 | 15.01 | 15.02 | 14.94 | 326,526 |
| December 22, 2025 | 14.98 | 14.98 | 14.98 | 15.02 | 14.95 | 282,145 |
| December 19, 2025 | 14.79 | 14.88 | 14.88 | 14.91 | 14.74 | 164,789 |
| December 18, 2025 | 14.59 | 14.81 | 14.81 | 14.81 | 14.58 | 210,381 |
| December 17, 2025 | 14.79 | 14.57 | 14.57 | 14.86 | 14.57 | 429,436 |
| December 16, 2025 | 14.65 | 14.7 | 14.7 | 14.8 | 14.65 | 645,976 |
| December 15, 2025 | 14.85 | 14.8 | 14.8 | 14.94 | 14.73 | 401,329 |
| December 12, 2025 | 15.1 | 14.84 | 14.84 | 15.1 | 14.78 | 336,720 |
| December 11, 2025 | 15 | 15 | 15 | 15.11 | 14.93 | 422,150 |
| December 10, 2025 | 15.13 | 15.07 | 15.07 | 15.14 | 15.01 | 367,505 |
| December 09, 2025 | 15.11 | 15.12 | 15.12 | 15.12 | 15.03 | 388,990 |
| December 08, 2025 | 15.16 | 15.08 | 15.08 | 15.2 | 15.07 | 271,114 |
| December 05, 2025 | 15.13 | 15.1 | 15.1 | 15.2 | 15.04 | 228,616 |
| December 04, 2025 | 15.08 | 15.04 | 15.04 | 15.12 | 15 | 287,952 |
| December 03, 2025 | 15.08 | 15.09 | 15.09 | 15.09 | 14.95 | 363,964 |
| December 02, 2025 | 14.9 | 14.97 | 14.97 | 15.08 | 14.88 | 436,271 |
| December 01, 2025 | 14.85 | 14.93 | 14.93 | 14.94 | 14.81 | 191,492 |
| November 28, 2025 | 14.87 | 14.94 | 14.94 | 14.95 | 14.87 | 199,668 |
| November 27, 2025 | 14.89 | 14.87 | 14.87 | 14.89 | 14.86 | 130,373 |
| November 26, 2025 | 14.81 | 14.9 | 14.9 | 14.9 | 14.77 | 409,550 |
| November 25, 2025 | 14.64 | 14.6 | 14.6 | 14.66 | 14.48 | 256,523 |
| November 24, 2025 | 14.37 | 14.61 | 14.61 | 14.62 | 14.31 | 475,983 |
| November 21, 2025 | 14.19 | 14.2 | 14.2 | 14.26 | 14.04 | 810,466 |
| November 20, 2025 | 14.78 | 14.6 | 14.6 | 14.87 | 14.6 | 688,598 |
| November 19, 2025 | 14.45 | 14.48 | 14.48 | 14.67 | 14.43 | 389,390 |
| November 18, 2025 | 14.53 | 14.48 | 14.48 | 14.6 | 14.32 | 548,898 |
| November 17, 2025 | 14.87 | 14.74 | 14.74 | 14.89 | 14.65 | 226,896 |
| November 14, 2025 | 14.68 | 14.81 | 14.81 | 14.83 | 14.46 | 544,974 |
| November 13, 2025 | 15.07 | 14.82 | 14.82 | 15.08 | 14.79 | 211,928 |
| November 12, 2025 | 15.12 | 15.02 | 15.02 | 15.16 | 14.97 | 329,039 |
| November 11, 2025 | 15.07 | 14.98 | 14.98 | 15.07 | 14.96 | 530,833 |
| November 10, 2025 | 14.95 | 14.96 | 14.96 | 15.06 | 14.94 | 370,535 |
| November 07, 2025 | 14.87 | 14.55 | 14.55 | 14.88 | 14.54 | 432,956 |
| November 06, 2025 | 15.04 | 14.81 | 14.81 | 15.15 | 14.81 | 263,131 |
| November 05, 2025 | 14.94 | 15.1 | 15.1 | 15.11 | 14.91 | 478,150 |
| November 04, 2025 | 15.12 | 15.11 | 15.11 | 15.19 | 15.05 | 679,442 |
| November 03, 2025 | 15.28 | 15.3 | 15.3 | 15.41 | 15.27 | 683,757 |
| October 31, 2025 | 15.38 | 15.28 | 15.28 | 15.42 | 15.23 | 378,908 |
| October 30, 2025 | 15.42 | 15.29 | 15.29 | 15.43 | 15.22 | 247,072 |
| October 29, 2025 | 15.44 | 15.4 | 15.4 | 15.44 | 15.38 | 564,638 |
| October 28, 2025 | 15.23 | 15.32 | 15.32 | 15.32 | 15.22 | 315,869 |
| October 27, 2025 | 15.12 | 15.2 | 15.2 | 15.2 | 15.12 | 950,186 |
| October 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 239,200 |
| October 23, 2025 | 14.73 | 14.77 | 14.77 | 14.77 | 14.63 | 442,796 |
| October 22, 2025 | 14.83 | 14.66 | 14.66 | 14.84 | 14.66 | 417,081 |
| October 21, 2025 | 14.82 | 14.82 | 14.82 | 14.84 | 14.78 | 334,896 |
| October 20, 2025 | 14.73 | 14.84 | 14.84 | 14.85 | 14.68 | 437,288 |
| October 17, 2025 | 14.38 | 14.48 | 14.48 | 14.62 | 14.31 | 619,145 |
| October 16, 2025 | 14.67 | 14.68 | 14.68 | 14.76 | 14.64 | 273,313 |
| October 15, 2025 | 14.59 | 14.65 | 14.65 | 14.72 | 14.58 | 467,664 |