16.25
-0.195(-1.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.42 | 16.25 | 16.25 | 16.42 | 16.08 | 15,609 |
| December 03, 2025 | 16.3 | 16.44 | 16.44 | 16.58 | 16.26 | 2,604 |
| December 02, 2025 | 16.2 | 16.21 | 16.21 | 16.33 | 16.18 | 19,271 |
| December 01, 2025 | 16.1 | 16.25 | 16.25 | 16.29 | 16.1 | 9,390 |
| November 28, 2025 | 15.83 | 15.94 | 15.94 | 15.99 | 15.8 | 9,492 |
| November 27, 2025 | 15.7 | 15.77 | 15.77 | 15.8 | 15.7 | 11,805 |
| November 26, 2025 | 15.69 | 15.7 | 15.7 | 15.74 | 15.61 | 4,144 |
| November 25, 2025 | 15.6 | 15.6 | 15.6 | 15.76 | 15.53 | 9,984 |
| November 24, 2025 | 15.54 | 15.51 | 15.51 | 15.58 | 15.36 | 6,840 |
| November 21, 2025 | 15.55 | 15.83 | 15.83 | 15.83 | 15.5 | 34,832 |
| November 20, 2025 | 16.39 | 16.44 | 16.44 | 16.51 | 16.35 | 10,337 |
| November 19, 2025 | 17.01 | 16.36 | 16.36 | 17.02 | 16.3 | 21,118 |
| November 18, 2025 | 16.71 | 16.64 | 16.64 | 16.73 | 16.54 | 18,048 |
| November 17, 2025 | 17.08 | 17.01 | 17.01 | 17.13 | 16.92 | 9,369 |
| November 14, 2025 | 16.92 | 16.97 | 16.97 | 17.05 | 16.7 | 8,214 |
| November 13, 2025 | 16.69 | 17 | 17 | 17.05 | 16.63 | 16,373 |
| November 12, 2025 | 16.8 | 16.71 | 16.71 | 16.86 | 16.63 | 17,333 |
| November 11, 2025 | 16.57 | 16.81 | 16.81 | 16.86 | 16.56 | 12,113 |
| November 10, 2025 | 16.69 | 16.58 | 16.58 | 16.69 | 16.35 | 30,992 |
| November 07, 2025 | 16.5 | 16.46 | 16.46 | 16.63 | 16.44 | 19,373 |
| November 06, 2025 | 15.97 | 16.3 | 16.3 | 16.39 | 15.93 | 14,621 |
| November 05, 2025 | 15.82 | 15.99 | 15.99 | 16.03 | 15.82 | 4,697 |
| November 04, 2025 | 15.82 | 15.84 | 15.84 | 15.85 | 15.68 | 5,941 |
| November 03, 2025 | 16 | 16.04 | 16.04 | 16.04 | 15.91 | 4,301 |
| October 31, 2025 | 15.99 | 15.82 | 15.82 | 16 | 15.67 | 10,714 |
| October 30, 2025 | 15.71 | 15.93 | 15.93 | 15.98 | 15.66 | 8,187 |
| October 29, 2025 | 15.71 | 15.87 | 15.87 | 15.95 | 15.7 | 14,066 |
| October 28, 2025 | 15.45 | 15.69 | 15.69 | 15.72 | 15.45 | 10,758 |
| October 27, 2025 | 15.47 | 15.6 | 15.6 | 15.65 | 15.46 | 8,828 |
| October 24, 2025 | 15.43 | 15.34 | 15.34 | 15.5 | 15.25 | 16,305 |
| October 23, 2025 | 15.17 | 15.29 | 15.29 | 15.34 | 15.07 | 32,020 |
| October 22, 2025 | 14.64 | 14.78 | 14.78 | 14.79 | 14.56 | 5,470 |
| October 21, 2025 | 14.45 | 14.43 | 14.43 | 14.5 | 14.4 | 7,731 |
| October 20, 2025 | 14.42 | 14.32 | 14.32 | 14.48 | 14.29 | 20,700 |
| October 17, 2025 | 14.19 | 14.12 | 14.12 | 14.3 | 13.95 | 15,197 |
| October 16, 2025 | 14.5 | 14.32 | 14.32 | 14.5 | 14.21 | 22,324 |
| October 15, 2025 | 14.61 | 14.51 | 14.51 | 14.65 | 14.51 | 11,909 |
| October 14, 2025 | 14.59 | 14.57 | 14.57 | 14.6 | 14.43 | 7,835 |
| October 13, 2025 | 14.6 | 14.69 | 14.69 | 14.7 | 14.58 | 5,488 |
| October 10, 2025 | 14.6 | 14.54 | 14.54 | 14.71 | 14.45 | 21,311 |
| October 09, 2025 | 14.83 | 14.63 | 14.63 | 14.84 | 14.57 | 23,083 |
| October 08, 2025 | 15.1 | 14.96 | 14.96 | 15.1 | 14.83 | 8,377 |
| October 07, 2025 | 15.32 | 15.09 | 15.09 | 15.32 | 14.93 | 15,405 |
| October 06, 2025 | 15.25 | 15.11 | 15.11 | 15.35 | 15.11 | 12,425 |
| October 03, 2025 | 15.12 | 15.04 | 15.04 | 15.2 | 15.03 | 12,905 |
| October 02, 2025 | 15.31 | 15.09 | 15.09 | 15.31 | 15.04 | 2,733 |
| October 01, 2025 | 15.1 | 15.18 | 15.18 | 15.25 | 15.07 | 15,425 |
| September 30, 2025 | 15.24 | 15.03 | 15.03 | 15.29 | 14.97 | 16,881 |
| September 29, 2025 | 15.64 | 15.41 | 15.41 | 15.64 | 15.41 | 12,307 |
| September 26, 2025 | 15.6 | 15.66 | 15.66 | 15.68 | 15.5 | 10,469 |
| September 25, 2025 | 15.39 | 15.5 | 15.5 | 15.52 | 15.26 | 32,498 |
| September 24, 2025 | 14.93 | 15.29 | 15.29 | 15.3 | 14.92 | 40,196 |
| September 23, 2025 | 14.41 | 14.9 | 14.9 | 14.91 | 14.4 | 25,033 |
| September 22, 2025 | 14.43 | 14.5 | 14.5 | 14.5 | 14.37 | 13,120 |
| September 19, 2025 | 14.71 | 14.44 | 14.44 | 14.73 | 14.39 | 2,002 |
| September 18, 2025 | 14.76 | 14.71 | 14.71 | 14.78 | 14.66 | 5,112 |
| September 17, 2025 | 14.73 | 14.9 | 14.9 | 14.9 | 14.68 | 7,824 |
| September 16, 2025 | 14.77 | 14.94 | 14.94 | 14.94 | 14.53 | 21,909 |
| September 15, 2025 | 14.68 | 14.74 | 14.74 | 14.81 | 14.68 | 14,505 |
| September 12, 2025 | 14.35 | 14.51 | 14.51 | 14.56 | 14.35 | 15,294 |