22.31
-0.51(-2.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.4 | 22.82 | 22.8 | 23.55 | 22.82 | 747,274 |
| January 12, 2026 | 23.8 | 23.19 | 23.19 | 24.16 | 22.99 | 753,338 |
| January 09, 2026 | 24.57 | 23.95 | 23.67 | 24.89 | 23.95 | 2.57M |
| January 08, 2026 | 22.19 | 24.48 | 24.48 | 24.91 | 21.47 | 3.18M |
| January 07, 2026 | 22.2 | 22.45 | 22.45 | 22.65 | 21.7 | 1.23M |
| January 06, 2026 | 22.38 | 22.28 | 22.28 | 22.45 | 21.6 | 1.03M |
| January 05, 2026 | 22.5 | 22.45 | 22.45 | 22.79 | 21.66 | 978,191 |
| January 02, 2026 | 22.4 | 22.4 | 22.4 | 23.14 | 22.16 | 845,614 |
| December 30, 2025 | 21.8 | 22.3 | 22.3 | 22.3 | 21.7 | 550,284 |
| December 29, 2025 | 21.28 | 22.04 | 22.04 | 22.04 | 21.14 | 776,752 |
| December 23, 2025 | 21.75 | 21.55 | 21.55 | 21.98 | 21.45 | 659,675 |
| December 22, 2025 | 22.36 | 21.98 | 21.98 | 22.58 | 21.65 | 914,173 |
| December 19, 2025 | 22.55 | 22.42 | 22.42 | 23.17 | 22.42 | 2.07M |
| December 18, 2025 | 22.9 | 23.2 | 23.2 | 23.68 | 22.9 | 1.14M |
| December 17, 2025 | 23.09 | 22.83 | 22.83 | 23.34 | 22.77 | 1.16M |
| December 16, 2025 | 22.48 | 23.06 | 23.14 | 23.3 | 22.38 | 1.95M |
| December 15, 2025 | 21.75 | 22.61 | 22.61 | 23.33 | 21.73 | 2.37M |
| December 12, 2025 | 21.34 | 21.68 | 21.68 | 22.12 | 21.33 | 1.48M |
| December 11, 2025 | 20.19 | 21.08 | 21.08 | 21.21 | 20.09 | 854,624 |
| December 10, 2025 | 20.48 | 20.19 | 20.19 | 20.54 | 20.05 | 572,750 |
| December 09, 2025 | 20.02 | 20.57 | 20.57 | 20.77 | 20.02 | 735,075 |
| December 08, 2025 | 20.95 | 20.06 | 20.06 | 20.95 | 20.06 | 862,129 |
| December 05, 2025 | 20.95 | 21.02 | 21.02 | 21.38 | 20.91 | 858,574 |
| December 04, 2025 | 20.63 | 20.97 | 20.97 | 21.33 | 20.54 | 1.08M |
| December 03, 2025 | 20.2 | 20.54 | 20.54 | 20.54 | 20 | 714,946 |
| December 02, 2025 | 20.68 | 20.24 | 20.24 | 20.71 | 20.01 | 836,679 |
| December 01, 2025 | 19.73 | 20.71 | 20.71 | 21.08 | 19.7 | 2.04M |
| November 28, 2025 | 19.61 | 19.95 | 19.95 | 20.21 | 19.51 | 1.59M |
| November 27, 2025 | 19.18 | 20.22 | 20.22 | 20.22 | 19.04 | 4.39M |
| November 26, 2025 | 16.16 | 17.01 | 17.01 | 17.14 | 16.08 | 1.3M |
| November 25, 2025 | 15.42 | 15.91 | 15.91 | 16.05 | 15.35 | 881,593 |
| November 24, 2025 | 15.85 | 15.57 | 15.57 | 15.94 | 15.4 | 1.26M |
| November 21, 2025 | 15.49 | 15.63 | 15.63 | 16.01 | 15.42 | 975,598 |
| November 20, 2025 | 15.8 | 15.61 | 15.61 | 15.81 | 15.42 | 829,110 |
| November 19, 2025 | 15.5 | 15.62 | 15.62 | 15.9 | 15.45 | 870,894 |
| November 18, 2025 | 15.7 | 15.46 | 15.46 | 15.75 | 15.3 | 989,179 |
| November 17, 2025 | 16.27 | 15.95 | 15.95 | 16.32 | 15.76 | 1.06M |
| November 14, 2025 | 16.7 | 16.29 | 16.29 | 16.7 | 16.22 | 629,783 |
| November 13, 2025 | 16.94 | 16.78 | 16.78 | 17.23 | 16.73 | 706,616 |
| November 12, 2025 | 17.06 | 16.88 | 16.88 | 17.07 | 16.65 | 827,231 |
| November 11, 2025 | 16.39 | 16.82 | 16.82 | 17.27 | 16.27 | 1.24M |
| November 10, 2025 | 16.25 | 16.22 | 16.22 | 16.54 | 16.08 | 1.11M |
| November 07, 2025 | 16.3 | 15.88 | 15.88 | 16.36 | 15.67 | 1.24M |
| November 06, 2025 | 16.97 | 16.16 | 16.16 | 17.09 | 16.16 | 1.38M |
| November 05, 2025 | 17.32 | 16.91 | 16.91 | 17.46 | 16.71 | 1.7M |
| November 04, 2025 | 17.45 | 17.5 | 17.5 | 17.79 | 17.33 | 1.48M |
| November 03, 2025 | 18.27 | 17.5 | 17.5 | 18.38 | 17.5 | 1.66M |
| October 31, 2025 | 18.85 | 18.42 | 18.42 | 19.24 | 18.26 | 1.49M |
| October 30, 2025 | 21.01 | 18.78 | 18.78 | 21.01 | 18.62 | 2.21M |
| October 29, 2025 | 21.01 | 20.6 | 20.6 | 21.26 | 20.22 | 1.18M |
| October 28, 2025 | 21.75 | 21.24 | 21.24 | 21.91 | 21.2 | 896,479 |
| October 27, 2025 | 22.17 | 21.85 | 21.85 | 22.53 | 21.67 | 802,719 |
| October 24, 2025 | 22.04 | 22.03 | 22.03 | 22.43 | 21.95 | 528,246 |
| October 23, 2025 | 21.5 | 22.04 | 22.04 | 22.07 | 21.5 | 607,157 |
| October 22, 2025 | 21.27 | 21.5 | 21.5 | 21.97 | 21.24 | 661,421 |
| October 21, 2025 | 21.5 | 21.76 | 21.76 | 21.8 | 21.21 | 639,429 |
| October 20, 2025 | 21.16 | 21.47 | 21.47 | 21.7 | 20.87 | 822,906 |
| October 17, 2025 | 21.3 | 21.13 | 21.13 | 21.5 | 20.77 | 892,666 |
| October 16, 2025 | 21.47 | 21.57 | 21.57 | 21.99 | 21.23 | 605,719 |
| October 15, 2025 | 21.28 | 21.39 | 21.39 | 21.65 | 20.96 | 433,498 |