17.63
+0.13(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.46 | 17.5 | 17.5 | 17.6 | 17.44 | 1,770 |
| September 04, 2025 | 17.3 | 17.42 | 17.42 | 17.67 | 17.3 | 1,770 |
| September 03, 2025 | 17.23 | 17.32 | 17.32 | 17.48 | 17.23 | 414 |
| September 02, 2025 | 17.5 | 17.29 | 17.29 | 17.8 | 17.2 | 2,380 |
| September 01, 2025 | 17.42 | 17.55 | 17.55 | 17.75 | 17.42 | 1,881 |
| August 29, 2025 | 17.18 | 17.58 | 17.58 | 17.71 | 17.18 | 669 |
| August 28, 2025 | 17.25 | 17.31 | 17.19 | 17.45 | 17.25 | 194 |
| August 27, 2025 | 17.33 | 17.3 | 17.18 | 17.41 | 17.22 | 193 |
| August 26, 2025 | 17.31 | 17.48 | 17.36 | 17.6 | 17.22 | 1,688 |
| August 25, 2025 | 17.42 | 17.54 | 17.42 | 17.6 | 17.42 | 826 |
| August 22, 2025 | 17.4 | 17.45 | 17.45 | 17.6 | 17.37 | 3,046 |
| August 21, 2025 | 16.99 | 17.56 | 17.56 | 17.61 | 16.99 | 2,176 |
| August 20, 2025 | 17.05 | 17.07 | 17.07 | 17.51 | 16.69 | 8,619 |
| August 19, 2025 | 16.88 | 17.05 | 17.05 | 17.25 | 16.88 | 1,119 |
| August 18, 2025 | 16.95 | 16.91 | 16.91 | 17.11 | 16.87 | 628 |
| August 15, 2025 | 16.8 | 17.04 | 17.04 | 17.05 | 16.8 | 288 |
| August 14, 2025 | 16.8 | 16.8 | 16.8 | 17.07 | 16.67 | 1,318 |
| August 13, 2025 | 17.02 | 16.84 | 16.84 | 17.12 | 16.74 | 686 |
| August 12, 2025 | 16.92 | 17.15 | 17.15 | 17.26 | 16.91 | 2,400 |
| August 11, 2025 | 16.87 | 16.8 | 16.8 | 17.05 | 16.8 | 3,886 |
| August 08, 2025 | 16.78 | 16.93 | 16.93 | 17.01 | 16.64 | 2,050 |
| August 07, 2025 | 16.38 | 16.78 | 16.78 | 16.78 | 16.38 | 981 |
| August 06, 2025 | 16.5 | 16.38 | 16.38 | 16.64 | 16.19 | 2,773 |
| August 05, 2025 | 16.18 | 16.37 | 16.37 | 16.42 | 16.18 | 1,344 |
| August 04, 2025 | 16.07 | 16.19 | 16.19 | 16.44 | 16.07 | 1,791 |
| August 01, 2025 | 16.27 | 16.08 | 16.08 | 16.3 | 16.03 | 2,175 |
| July 31, 2025 | 16.24 | 16.4 | 16.4 | 16.46 | 16.24 | 166 |
| July 30, 2025 | 16.35 | 16.2 | 16.2 | 16.6 | 16.17 | 1,100 |
| July 29, 2025 | 16.6 | 16.4 | 16.4 | 16.77 | 16.22 | 1,000 |
| July 28, 2025 | 16.72 | 16.6 | 16.6 | 16.76 | 16.6 | 1,155 |
| July 25, 2025 | 16.73 | 16.69 | 16.69 | 16.76 | 16.48 | 1,714 |
| July 24, 2025 | 16.51 | 16.84 | 16.84 | 16.9 | 16.51 | 1,243 |
| July 23, 2025 | 16.61 | 16.54 | 16.54 | 16.68 | 16.53 | 1,316 |
| July 22, 2025 | 16.2 | 16.55 | 16.55 | 16.58 | 16.2 | 360 |
| July 21, 2025 | 16.29 | 16.27 | 16.27 | 16.41 | 16.17 | 8,098 |
| July 18, 2025 | 16.46 | 16.36 | 16.36 | 16.46 | 16.2 | 731 |
| July 17, 2025 | 16.46 | 16.53 | 16.53 | 16.57 | 16.4 | 503 |
| July 16, 2025 | 16.8 | 16.49 | 16.49 | 16.8 | 16.38 | 1,140 |
| July 15, 2025 | 16.33 | 16.8 | 16.8 | 17.22 | 16.33 | 13,515 |
| July 14, 2025 | 15.91 | 16.33 | 16.33 | 16.37 | 15.86 | 705 |
| July 11, 2025 | 15.98 | 15.91 | 15.91 | 16.12 | 15.8 | 976 |
| July 10, 2025 | 16.2 | 15.95 | 15.95 | 16.23 | 15.86 | 2,501 |
| July 09, 2025 | 16.12 | 16.23 | 16.23 | 16.31 | 16.12 | 2,700 |
| July 08, 2025 | 16 | 16.15 | 16.15 | 16.4 | 15.99 | 6,430 |
| July 07, 2025 | 16.48 | 16.09 | 16.09 | 16.48 | 16 | 2,190 |
| July 04, 2025 | 16.4 | 16.36 | 16.36 | 16.52 | 16.36 | 420 |
| July 03, 2025 | 16.6 | 16.57 | 16.57 | 16.65 | 16.4 | 430 |
| July 02, 2025 | 16.26 | 16.59 | 16.59 | 16.8 | 16.26 | 881 |
| July 01, 2025 | 16.36 | 16.32 | 16.32 | 16.36 | 16.25 | 38 |
| June 30, 2025 | 16.2 | 16.32 | 16.32 | 16.2 | 16.2 | 232 |
| June 27, 2025 | 16.2 | 16.37 | 16.37 | 16.52 | 16.2 | 532 |
| June 26, 2025 | 16 | 16.18 | 16.18 | 16.2 | 16 | 167 |
| June 25, 2025 | 16.07 | 16 | 16 | 16.31 | 15.98 | 1,150 |
| June 24, 2025 | 16.4 | 16.06 | 16.06 | 16.46 | 16 | 6,926 |
| June 23, 2025 | 16.17 | 16.22 | 16.22 | 16.29 | 16.02 | 1,964 |
| June 20, 2025 | 16.32 | 16.2 | 16.2 | 16.48 | 16.2 | 411 |
| June 19, 2025 | 16.06 | 16.32 | 16.32 | 16.39 | 15.99 | 945 |
| June 18, 2025 | 16.33 | 16.13 | 16.13 | 16.37 | 16 | 1,500 |
| June 17, 2025 | 16.35 | 16.42 | 16.42 | 16.53 | 16.35 | 1,005 |
| June 16, 2025 | 16.25 | 16.5 | 16.5 | 16.5 | 16.25 | 350 |