25.77
+0.3(+1.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.62 | 25.45 | 25.45 | 25.62 | 25.38 | 1,191 |
| January 13, 2026 | 25.48 | 25.46 | 25.46 | 25.48 | 25.37 | 3,265 |
| January 12, 2026 | 25.34 | 25.48 | 25.48 | 25.48 | 25.32 | 1,041 |
| January 09, 2026 | 25.26 | 25.44 | 25.44 | 25.47 | 25.23 | 13,694 |
| January 08, 2026 | 25.1 | 25.15 | 25.15 | 25.15 | 25.1 | 17,825 |
| January 07, 2026 | 25.3 | 25.17 | 25.17 | 25.3 | 25.17 | 51,416 |
| January 06, 2026 | 24.87 | 25.03 | 25.03 | 25.03 | 24.87 | 492 |
| January 05, 2026 | 24.52 | 24.77 | 24.77 | 24.81 | 24.52 | 784 |
| January 02, 2026 | 24.17 | 24.18 | 24.18 | 24.3 | 24.1 | 983 |
| December 31, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0 |
| December 30, 2025 | 24 | 24.06 | 24.06 | 24.06 | 24 | 2 |
| December 29, 2025 | 23.98 | 23.92 | 23.92 | 23.98 | 23.8 | 5 |
| December 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 |
| December 23, 2025 | 23.95 | 23.82 | 23.82 | 23.96 | 23.82 | 7,798 |
| December 22, 2025 | 23.95 | 24.04 | 24.04 | 24.04 | 23.92 | 152 |
| December 19, 2025 | 23.59 | 23.75 | 23.75 | 23.78 | 23.56 | 5,718 |
| December 18, 2025 | 23.32 | 23.6 | 23.6 | 23.6 | 23.32 | 355 |
| December 17, 2025 | 23.81 | 23.45 | 23.45 | 23.81 | 23.45 | 2,343 |
| December 16, 2025 | 23.7 | 23.73 | 23.73 | 23.81 | 23.7 | 861 |
| December 15, 2025 | 24.27 | 24.16 | 24.16 | 24.33 | 24.04 | 828 |
| December 12, 2025 | 24.75 | 24.24 | 24.24 | 24.75 | 24.24 | 4,069 |
| December 11, 2025 | 24.51 | 24.49 | 24.49 | 24.52 | 24.47 | 6,344 |
| December 10, 2025 | 24.58 | 24.56 | 24.56 | 24.58 | 24.52 | 6,265 |
| December 09, 2025 | 24.53 | 24.62 | 24.62 | 24.62 | 24.53 | 2 |
| December 08, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0 |
| December 05, 2025 | 24.44 | 24.57 | 24.61 | 24.61 | 24.44 | 6 |
| December 04, 2025 | 24.15 | 24.34 | 24.34 | 24.34 | 24.15 | 7,567 |
| December 03, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.58 | 0 |
| December 02, 2025 | 23.59 | 23.54 | 23.54 | 23.62 | 23.54 | 956 |
| December 01, 2025 | 23.62 | 23.64 | 23.64 | 23.65 | 23.54 | 70 |
| November 28, 2025 | 23.9 | 23.74 | 23.74 | 23.9 | 23.74 | 778 |
| November 27, 2025 | 23.49 | 23.45 | 23.45 | 23.49 | 23.42 | 729 |
| November 26, 2025 | 23.31 | 23.4 | 23.4 | 23.4 | 23.31 | 0 |
| November 25, 2025 | 22.91 | 23.03 | 23.03 | 23.03 | 22.89 | 622 |
| November 24, 2025 | 22.52 | 22.82 | 22.82 | 22.82 | 22.51 | 28 |
| November 21, 2025 | 21.95 | 22.18 | 22.18 | 22.18 | 21.95 | 6,922 |
| November 20, 2025 | 22.86 | 22.61 | 22.61 | 22.86 | 22.61 | 27 |
| November 19, 2025 | 22.37 | 22.46 | 22.46 | 22.61 | 22.36 | 3,142 |
| November 18, 2025 | 22.47 | 22.38 | 22.38 | 22.47 | 22.29 | 6,487 |
| November 17, 2025 | 23.23 | 22.99 | 22.99 | 23.23 | 22.97 | 9,941 |
| November 14, 2025 | 23.27 | 23.35 | 23.35 | 23.35 | 23 | 1,705 |
| November 13, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0 |
| November 12, 2025 | 24.08 | 23.92 | 23.92 | 24.08 | 23.92 | 1,183 |
| November 11, 2025 | 23.9 | 23.76 | 23.76 | 23.9 | 23.76 | 5,565 |
| November 10, 2025 | 23.83 | 23.88 | 23.88 | 23.94 | 23.83 | 5,947 |
| November 07, 2025 | 23.81 | 23.22 | 23.22 | 23.81 | 23.22 | 12,233 |
| November 06, 2025 | 24.19 | 23.78 | 23.78 | 24.26 | 23.78 | 9,178 |
| November 05, 2025 | 23.82 | 24.02 | 24.02 | 24.04 | 23.82 | 1,697 |
| November 04, 2025 | 24.07 | 24.06 | 24.06 | 24.07 | 24.02 | 2,042 |
| November 03, 2025 | 24.34 | 24.19 | 24.19 | 24.43 | 24.19 | 198 |
| October 31, 2025 | 24.02 | 24.28 | 24.28 | 24.28 | 24.02 | 5,118 |
| October 30, 2025 | 23.97 | 24.1 | 24.1 | 24.1 | 23.97 | 15,120 |
| October 29, 2025 | 24.16 | 24.2 | 24.2 | 24.2 | 24.16 | 10,022 |
| October 28, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 24.03 | 886 |
| October 27, 2025 | 24.32 | 24.23 | 24.23 | 24.32 | 24.19 | 533 |
| October 24, 2025 | 23.97 | 24.12 | 24.12 | 24.14 | 23.97 | 6,599 |
| October 23, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 |
| October 22, 2025 | 23.92 | 23.57 | 23.57 | 23.92 | 23.57 | 9,161 |
| October 21, 2025 | 23.68 | 23.86 | 23.86 | 23.86 | 23.68 | 1,124 |
| October 20, 2025 | 23.49 | 23.8 | 23.8 | 23.8 | 23.49 | 3 |