25.85
+0.3(+1.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 26.5 | 26.85 | 26.85 | 27 | 26.5 | 2,560 |
| July 03, 2025 | 27.8 | 26.95 | 26.95 | 27.8 | 26.9 | 2,347 |
| July 02, 2025 | 26.95 | 27.05 | 27.05 | 27.25 | 26.8 | 5,889 |
| July 01, 2025 | 26.9 | 27 | 27 | 27.2 | 25.8 | 14,816 |
| June 30, 2025 | 26.7 | 26.2 | 26.2 | 27.55 | 26 | 10,403 |
| June 27, 2025 | 26.9 | 26.8 | 26.2 | 27.2 | 26.8 | 10,162 |
| June 26, 2025 | 27.8 | 26.95 | 26.35 | 27.8 | 26.55 | 11,103 |
| June 25, 2025 | 26.75 | 27.3 | 26.69 | 27.55 | 26.5 | 23,353 |
| June 24, 2025 | 23.75 | 25.8 | 25.22 | 26.05 | 23.75 | 42,937 |
| June 23, 2025 | 23.65 | 23.85 | 23.32 | 24.15 | 23.4 | 4,526 |
| June 20, 2025 | 23.75 | 23.55 | 23.02 | 23.9 | 23.3 | 14,052 |
| June 19, 2025 | 23.2 | 23.65 | 23.12 | 24 | 23.2 | 8,509 |
| June 18, 2025 | 23.95 | 23.45 | 22.92 | 23.95 | 23.15 | 4,385 |
| June 17, 2025 | 23.9 | 23.85 | 23.32 | 24.35 | 23.6 | 7,383 |
| June 16, 2025 | 24 | 23.95 | 23.41 | 24.35 | 23.3 | 24,256 |
| June 13, 2025 | 25.8 | 24.45 | 24.45 | 25.8 | 24.3 | 22,999 |
| June 12, 2025 | 25.8 | 25.85 | 25.85 | 26.25 | 25.65 | 5,146 |
| June 11, 2025 | 26.55 | 26 | 26 | 26.55 | 26 | 3,515 |
| June 10, 2025 | 26.4 | 26.2 | 26.2 | 26.65 | 26.2 | 4,846 |
| June 09, 2025 | 26.5 | 26.65 | 26.65 | 26.9 | 26.5 | 1,888 |
| June 06, 2025 | 26.45 | 26.95 | 26.95 | 27.1 | 26.35 | 5,930 |
| June 05, 2025 | 26.65 | 26.55 | 26.55 | 26.9 | 26.25 | 6,295 |
| June 04, 2025 | 26.55 | 26.85 | 26.85 | 27.2 | 26.55 | 4,326 |
| June 03, 2025 | 26.75 | 26.85 | 26.85 | 27.2 | 26.65 | 4,976 |
| June 02, 2025 | 27.9 | 27.3 | 27.3 | 27.9 | 26.85 | 10,893 |
| May 30, 2025 | 26.6 | 28.2 | 28.2 | 28.45 | 26.2 | 50,063 |
| May 29, 2025 | 25.5 | 25.6 | 25.6 | 26.1 | 25.5 | 12,578 |
| May 28, 2025 | 26.45 | 25.6 | 25.6 | 26.55 | 25.5 | 17,417 |
| May 27, 2025 | 26.9 | 26.65 | 26.65 | 26.95 | 26.6 | 9,096 |