16.70
-0.75(-4.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 17.05 | 16.7 | 16.7 | 17.05 | 16.6 | 11,561 |
| October 16, 2025 | 17.1 | 17.45 | 17.45 | 17.45 | 17 | 2,725 |
| October 15, 2025 | 16.75 | 17.05 | 17.05 | 17.5 | 16.75 | 8,270 |
| October 14, 2025 | 17.05 | 16.9 | 16.9 | 17.5 | 16.85 | 13,244 |
| October 13, 2025 | 17.9 | 17.15 | 17.15 | 18.2 | 17.15 | 4,128 |
| October 10, 2025 | 18.15 | 17.9 | 17.9 | 18.25 | 17.9 | 967 |
| October 09, 2025 | 18.1 | 18.45 | 18.45 | 18.45 | 18.1 | 1,115 |
| October 08, 2025 | 17.85 | 18.05 | 18.05 | 18.35 | 17.85 | 1,338 |
| October 07, 2025 | 17.6 | 18.2 | 18.2 | 18.2 | 17.6 | 2,298 |
| October 06, 2025 | 17.4 | 17.35 | 17.35 | 17.8 | 17.35 | 1,319 |
| October 03, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2,757 |
| October 02, 2025 | 17.5 | 17.2 | 17.2 | 17.5 | 17.2 | 3,697 |
| October 01, 2025 | 17.45 | 17.5 | 17.5 | 17.5 | 17.25 | 3,697 |
| September 30, 2025 | 17.6 | 17.9 | 17.9 | 17.9 | 17.3 | 1,921 |
| September 29, 2025 | 17.6 | 17.65 | 17.65 | 17.65 | 17.3 | 389 |
| September 26, 2025 | 17 | 17.6 | 17.6 | 17.6 | 17 | 860 |
| September 25, 2025 | 16.75 | 17.35 | 17.35 | 17.35 | 16.65 | 8,255 |
| September 24, 2025 | 17 | 17.1 | 17.1 | 17.2 | 16.8 | 3,488 |
| September 23, 2025 | 17.15 | 17.2 | 17.2 | 17.5 | 17.15 | 2,572 |
| September 22, 2025 | 17.3 | 17 | 17 | 17.3 | 16.95 | 3,726 |
| September 19, 2025 | 18.1 | 17.4 | 17.4 | 18.1 | 17.4 | 5,852 |
| September 18, 2025 | 17.95 | 18 | 18 | 18 | 17.7 | 720 |
| September 17, 2025 | 17.65 | 18 | 18 | 18 | 17.65 | 58 |
| September 16, 2025 | 18 | 18.05 | 18.05 | 18.05 | 17.2 | 4,899 |
| September 15, 2025 | 18.2 | 17.95 | 17.95 | 18.2 | 17.95 | 2,425 |
| September 12, 2025 | 18.5 | 18.35 | 18.35 | 18.5 | 18.35 | 207 |
| September 11, 2025 | 18.7 | 18.35 | 18.35 | 18.7 | 18.3 | 976 |
| September 10, 2025 | 18.8 | 19.1 | 19.1 | 19.1 | 18.8 | 520 |
| September 09, 2025 | 19.4 | 18.8 | 18.8 | 19.5 | 18.8 | 1,455 |
| September 08, 2025 | 18.45 | 19.55 | 19.55 | 20 | 18.45 | 10,725 |
| September 05, 2025 | 18.85 | 18.7 | 18.7 | 19.05 | 18.7 | 1,788 |
| September 04, 2025 | 18.35 | 18.6 | 18.6 | 18.8 | 18.35 | 1,116 |
| September 03, 2025 | 18.6 | 18.8 | 18.8 | 18.8 | 18.6 | 696 |
| September 02, 2025 | 18.65 | 18.3 | 18.3 | 18.75 | 18.3 | 414 |
| September 01, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 18.65 | 2,137 |
| August 29, 2025 | 18.55 | 19 | 19 | 19.15 | 18.55 | 1,640 |
| August 28, 2025 | 19.15 | 18.65 | 18.65 | 19.45 | 18.65 | 1,939 |
| August 27, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.6 | 2,695 |
| August 26, 2025 | 18.1 | 19.4 | 19.4 | 19.4 | 18.1 | 4,077 |
| August 25, 2025 | 18.95 | 18.1 | 18.1 | 18.95 | 17.6 | 4,249 |
| August 22, 2025 | 19.45 | 18.7 | 18.7 | 19.45 | 18.7 | 1,863 |
| August 21, 2025 | 19.1 | 19.1 | 19.1 | 19.6 | 19.1 | 1,383 |
| August 20, 2025 | 19.5 | 19.1 | 19.1 | 19.9 | 19.1 | 1,703 |
| August 19, 2025 | 19.9 | 19.5 | 19.5 | 20 | 19.5 | 20,597 |
| August 18, 2025 | 20 | 20 | 20 | 20.2 | 19.85 | 8,598 |
| August 15, 2025 | 20.1 | 20 | 20 | 20.2 | 19.85 | 4,147 |
| August 14, 2025 | 20.6 | 20 | 20 | 20.8 | 20 | 6,319 |
| August 13, 2025 | 19.8 | 19.85 | 19.85 | 20.3 | 19.6 | 7,545 |
| August 12, 2025 | 18.75 | 20 | 20 | 21.4 | 18.75 | 12,779 |
| August 11, 2025 | 17.9 | 18.75 | 18.75 | 19.45 | 17.9 | 11,691 |
| August 08, 2025 | 18.2 | 18.2 | 18.2 | 18.5 | 18.05 | 5,080 |
| August 07, 2025 | 18.15 | 17.9 | 17.9 | 18.2 | 17.9 | 3,226 |
| August 06, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 17.75 | 2,826 |
| August 05, 2025 | 17.6 | 18.2 | 18.2 | 18.2 | 17.55 | 4,239 |
| August 04, 2025 | 17.1 | 16.9 | 16.9 | 17.15 | 16.85 | 2,786 |
| August 01, 2025 | 17.45 | 17.05 | 17.05 | 17.6 | 17 | 6,304 |
| July 31, 2025 | 17.8 | 18 | 18 | 18 | 17.75 | 754 |
| July 30, 2025 | 17.8 | 18 | 18 | 18.15 | 17.8 | 5,392 |
| July 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.9 | 640 |
| July 28, 2025 | 17.85 | 17.85 | 17.85 | 18.45 | 17.8 | 19,486 |