52.60
-3.8(-6.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 56 | 56.4 | 56.4 | 56.7 | 55.2 | 30,745 |
| January 12, 2026 | 56.6 | 56.2 | 56.2 | 56.6 | 55.7 | 24,808 |
| January 09, 2026 | 55.5 | 56 | 56 | 56.3 | 55.3 | 24,561 |
| January 08, 2026 | 55 | 55.5 | 55.5 | 55.5 | 54.7 | 16,686 |
| January 07, 2026 | 54.5 | 55 | 55 | 55.2 | 54.3 | 24,722 |
| January 06, 2026 | 54 | 54.2 | 54.2 | 54.2 | 53.3 | 10,808 |
| January 05, 2026 | 54 | 54.3 | 54.3 | 54.3 | 53 | 27,022 |
| January 02, 2026 | 53 | 53.4 | 53.4 | 53.4 | 52.5 | 24,056 |
| December 30, 2025 | 52.3 | 53 | 53 | 53 | 52.1 | 28,676 |
| December 29, 2025 | 52.2 | 52.3 | 52.3 | 52.4 | 52 | 24,153 |
| December 23, 2025 | 51.8 | 52.2 | 52.2 | 52.2 | 51.5 | 16,740 |
| December 22, 2025 | 51.6 | 51.6 | 51.6 | 52 | 51.3 | 29,337 |
| December 19, 2025 | 51.4 | 51.8 | 51.8 | 51.8 | 51.3 | 26,793 |
| December 18, 2025 | 51.7 | 51.8 | 51.8 | 51.8 | 51.2 | 13,667 |
| December 17, 2025 | 51.9 | 51.5 | 51.5 | 51.9 | 51.2 | 20,081 |
| December 16, 2025 | 51.4 | 51.7 | 51.7 | 52.2 | 51.3 | 33,022 |
| December 15, 2025 | 51.6 | 50.9 | 50.9 | 51.6 | 50.9 | 21,143 |
| December 12, 2025 | 51.9 | 51.6 | 51.6 | 52.1 | 51.5 | 22,094 |
| December 11, 2025 | 51.3 | 51.8 | 51.8 | 51.8 | 51.1 | 15,826 |
| December 10, 2025 | 51.7 | 51 | 51 | 51.8 | 51 | 12,012 |
| December 09, 2025 | 51.6 | 51.6 | 51.6 | 51.9 | 51.4 | 14,020 |
| December 08, 2025 | 52.4 | 51.5 | 51.5 | 52.5 | 51.5 | 6,463 |
| December 05, 2025 | 52.7 | 52.5 | 52.5 | 52.7 | 52 | 32,546 |
| December 04, 2025 | 52.7 | 52.4 | 52.4 | 53.1 | 52.1 | 42,011 |
| December 03, 2025 | 52 | 52.6 | 52.6 | 52.6 | 51.4 | 10,747 |
| December 02, 2025 | 52.1 | 51.6 | 51.6 | 52.1 | 51.4 | 22,176 |
| December 01, 2025 | 52 | 51.9 | 51.9 | 52.1 | 51.6 | 13,436 |
| November 28, 2025 | 52.3 | 52 | 52 | 52.4 | 51.7 | 16,120 |
| November 27, 2025 | 51.9 | 52.2 | 52.2 | 52.4 | 51.7 | 19,781 |
| November 26, 2025 | 52.2 | 51.6 | 51.6 | 52.2 | 51.4 | 17,870 |
| November 25, 2025 | 51.6 | 52 | 52 | 52.1 | 51.2 | 18,554 |
| November 24, 2025 | 51.6 | 51.6 | 51.6 | 51.9 | 51.4 | 40,011 |
| November 21, 2025 | 51.1 | 51.1 | 51.1 | 51.7 | 50.8 | 40,992 |
| November 20, 2025 | 52.3 | 51.3 | 51.3 | 52.3 | 51.3 | 15,451 |
| November 19, 2025 | 50.9 | 52 | 52 | 52.4 | 50.9 | 31,402 |
| November 18, 2025 | 51.5 | 51.4 | 51.4 | 51.9 | 51 | 31,335 |
| November 17, 2025 | 53 | 52.1 | 52.1 | 53.3 | 51.8 | 16,099 |
| November 14, 2025 | 53.2 | 52.9 | 52.9 | 53.4 | 52 | 39,705 |
| November 13, 2025 | 54.6 | 54.6 | 54.6 | 54.6 | 54.6 | 48,918 |
| November 12, 2025 | 53.5 | 54.6 | 54.6 | 55.2 | 53.5 | 16,553 |
| November 11, 2025 | 53.2 | 53.8 | 53.8 | 53.8 | 52.7 | 36,703 |
| November 10, 2025 | 53.6 | 53.1 | 53.1 | 54 | 53 | 21,466 |
| November 07, 2025 | 53.3 | 52.9 | 52.9 | 53.5 | 52.5 | 24,791 |
| November 06, 2025 | 53.9 | 53 | 53 | 53.9 | 53 | 32,467 |
| November 05, 2025 | 53.6 | 53.8 | 53.8 | 54.3 | 53.4 | 10,101 |
| November 04, 2025 | 54.5 | 53.9 | 53.9 | 54.5 | 53.7 | 24,002 |
| November 03, 2025 | 55.3 | 54.8 | 54.8 | 55.3 | 54.8 | 21,716 |
| October 31, 2025 | 55.5 | 55.1 | 55.1 | 56 | 54.8 | 11,668 |
| October 30, 2025 | 55 | 55.2 | 55.2 | 55.8 | 55 | 16,105 |
| October 29, 2025 | 56.3 | 54.7 | 54.7 | 56.3 | 54.5 | 33,262 |
| October 28, 2025 | 55.4 | 56.1 | 56.1 | 56.4 | 54.7 | 40,138 |
| October 27, 2025 | 56.5 | 55.1 | 55.1 | 56.5 | 55.1 | 27,231 |
| October 24, 2025 | 54.8 | 56.1 | 56.1 | 56.5 | 54.8 | 30,342 |
| October 23, 2025 | 53.9 | 54.5 | 54.5 | 54.9 | 53.9 | 20,049 |
| October 22, 2025 | 54.1 | 54 | 54 | 54.5 | 53.5 | 21,122 |
| October 21, 2025 | 54.5 | 54.2 | 54.2 | 54.5 | 53.8 | 20,930 |
| October 20, 2025 | 54.1 | 54.4 | 54.4 | 54.5 | 54 | 19,774 |
| October 17, 2025 | 54.4 | 54 | 54 | 54.4 | 53.6 | 16,340 |
| October 16, 2025 | 55 | 54.6 | 54.6 | 55 | 54.2 | 24,024 |
| October 15, 2025 | 55.4 | 54.8 | 54.8 | 55.7 | 54.8 | 9,126 |
