28.25
-0.4(-1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 29 | 28.25 | 28.25 | 29 | 28 | 11,570 |
| September 25, 2025 | 29.6 | 28.65 | 28.65 | 29.7 | 28.65 | 12,620 |
| September 24, 2025 | 30.55 | 29.85 | 29.85 | 30.55 | 29.8 | 15,531 |
| September 23, 2025 | 30.15 | 30.65 | 30.65 | 31.4 | 30.15 | 50,208 |
| September 22, 2025 | 28.5 | 30.3 | 30.3 | 31.05 | 28.45 | 42,789 |
| September 19, 2025 | 28.2 | 29.15 | 29.15 | 29.15 | 27.15 | 67,450 |
| September 18, 2025 | 27.8 | 28.5 | 28.5 | 28.55 | 27.7 | 17,751 |
| September 17, 2025 | 27.5 | 27.6 | 27.6 | 27.8 | 27.4 | 7,645 |
| September 16, 2025 | 27.1 | 27.55 | 27.55 | 27.75 | 27.1 | 6,331 |
| September 15, 2025 | 27.85 | 27.5 | 27.5 | 27.85 | 27.3 | 10,618 |
| September 12, 2025 | 27.5 | 27.5 | 27.5 | 27.75 | 27.15 | 12,876 |
| September 11, 2025 | 27.05 | 27.5 | 27.5 | 27.9 | 26.5 | 14,610 |
| September 10, 2025 | 26.2 | 26.9 | 26.9 | 27 | 26.2 | 6,290 |
| September 09, 2025 | 26.8 | 26.4 | 26.4 | 26.8 | 26.1 | 6,085 |
| September 08, 2025 | 25.65 | 26.45 | 26.45 | 26.6 | 25.65 | 6,025 |
| September 05, 2025 | 26 | 26.2 | 26.2 | 26.2 | 25.65 | 10,770 |
| September 04, 2025 | 25.65 | 25.7 | 25.7 | 25.85 | 25.5 | 12,612 |
| September 03, 2025 | 25.25 | 25.6 | 25.6 | 26.2 | 25.25 | 11,428 |
| September 02, 2025 | 26.75 | 25.6 | 25.6 | 26.75 | 25.5 | 16,207 |
| September 01, 2025 | 26.9 | 26.4 | 26.4 | 26.9 | 26.15 | 6,925 |
| August 29, 2025 | 27.1 | 27.2 | 27.2 | 27.6 | 27.1 | 15,713 |
| August 28, 2025 | 26.75 | 27.5 | 27.5 | 27.5 | 26.75 | 15,914 |
| August 27, 2025 | 26 | 26.7 | 26.7 | 26.75 | 26 | 14,881 |
| August 26, 2025 | 25.05 | 25.6 | 25.6 | 25.7 | 24.6 | 17,594 |
| August 25, 2025 | 26.05 | 25.1 | 25.1 | 26.05 | 24.85 | 22,812 |
| August 22, 2025 | 26.8 | 25.85 | 25.85 | 26.85 | 25.6 | 20,726 |
| August 21, 2025 | 27.3 | 26.65 | 26.65 | 27.85 | 26.65 | 52,913 |
| August 20, 2025 | 26.8 | 26.25 | 26.25 | 27.5 | 26.2 | 23,278 |
| August 19, 2025 | 27.25 | 27 | 27 | 28 | 26.65 | 23,089 |
| August 18, 2025 | 25.6 | 25.85 | 25.85 | 26.05 | 25.35 | 4,173 |
| August 15, 2025 | 26.3 | 25.55 | 25.55 | 26.3 | 25.55 | 7,082 |
| August 14, 2025 | 25.6 | 25.45 | 25.45 | 25.6 | 25.3 | 5,962 |
| August 13, 2025 | 26.5 | 26.2 | 26.2 | 26.6 | 25.85 | 4,477 |
| August 12, 2025 | 26.7 | 26.55 | 26.55 | 26.8 | 26.1 | 4,874 |
| August 11, 2025 | 27.45 | 26.65 | 26.65 | 27.45 | 26.5 | 3,759 |
| August 08, 2025 | 27.45 | 27.4 | 27.4 | 27.7 | 27.1 | 2,450 |
| August 07, 2025 | 27 | 27.2 | 27.2 | 27.9 | 27 | 6,233 |
| August 06, 2025 | 27.45 | 26.6 | 26.6 | 27.5 | 26.55 | 10,462 |
| August 05, 2025 | 26.85 | 27.2 | 27.2 | 27.35 | 26.85 | 7,207 |
| August 04, 2025 | 27.05 | 26.85 | 26.85 | 27.15 | 26.5 | 3,368 |
| August 01, 2025 | 27.9 | 26.75 | 26.75 | 27.9 | 26.55 | 11,558 |
| July 31, 2025 | 28.55 | 27.8 | 27.8 | 28.55 | 27.7 | 11,405 |
| July 30, 2025 | 28.9 | 28.4 | 28.4 | 28.9 | 28.05 | 6,473 |
| July 29, 2025 | 29.7 | 28.95 | 28.95 | 30 | 28.95 | 7,507 |
| July 28, 2025 | 29.6 | 29.4 | 29.4 | 29.8 | 28.6 | 13,644 |
| July 25, 2025 | 28.9 | 29.4 | 29.4 | 29.8 | 28.5 | 12,074 |
| July 24, 2025 | 28.9 | 28.65 | 28.65 | 29 | 28.5 | 7,148 |
| July 23, 2025 | 28.35 | 28.65 | 28.65 | 28.85 | 28.3 | 5,947 |
| July 22, 2025 | 28.2 | 28.1 | 28.1 | 28.35 | 27.6 | 15,212 |
| July 21, 2025 | 28.95 | 27.9 | 27.9 | 28.95 | 27.9 | 13,313 |
| July 18, 2025 | 28.5 | 28.7 | 28.7 | 28.9 | 28.2 | 7,031 |
| July 17, 2025 | 28.35 | 28.75 | 28.75 | 29 | 28.2 | 7,269 |
| July 16, 2025 | 27.85 | 28.1 | 28.1 | 28.25 | 27.75 | 4,991 |
| July 15, 2025 | 27.3 | 27.8 | 27.8 | 28.45 | 27.3 | 6,286 |
| July 14, 2025 | 26.85 | 27.3 | 27.3 | 27.3 | 26.8 | 13,699 |
| July 11, 2025 | 27.4 | 27.7 | 27.7 | 28.2 | 27.4 | 10,230 |
| July 10, 2025 | 27 | 27.95 | 27.95 | 28.15 | 27 | 5,911 |
| July 09, 2025 | 26.7 | 26.8 | 26.8 | 27 | 26.4 | 8,834 |
| July 08, 2025 | 26.7 | 26.4 | 26.4 | 26.85 | 26.4 | 10,959 |
| July 07, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.5 | 2,617 |