27.26
-0.18(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.56 | 27.26 | 27.26 | 27.9 | 27.02 | 206,357 |
| August 15, 2025 | 28.5 | 27.44 | 27.44 | 28.72 | 27.42 | 190,517 |
| August 14, 2025 | 29.16 | 28.42 | 28.42 | 29.5 | 28.3 | 134,516 |
| August 13, 2025 | 30.1 | 29.04 | 29.04 | 30.38 | 29.04 | 153,642 |
| August 12, 2025 | 29.32 | 29.9 | 29.9 | 30.08 | 29.22 | 140,033 |
| August 11, 2025 | 30.54 | 29.7 | 29.7 | 30.54 | 29.48 | 158,895 |
| August 08, 2025 | 30.88 | 30.86 | 30.86 | 31.04 | 29.9 | 100,110 |
| August 07, 2025 | 31.3 | 30.96 | 30.96 | 32.22 | 30.34 | 166,791 |
| August 06, 2025 | 32.64 | 31.52 | 31.52 | 32.84 | 31.42 | 109,054 |
| August 05, 2025 | 31.56 | 32.36 | 32.36 | 32.66 | 31.56 | 76,439 |
| August 04, 2025 | 32.38 | 31.48 | 31.48 | 32.66 | 31.34 | 128,503 |
| August 01, 2025 | 31.86 | 32.3 | 32.3 | 32.4 | 31.3 | 111,684 |
| July 31, 2025 | 33.36 | 32.02 | 32.02 | 33.54 | 32.02 | 168,116 |
| July 30, 2025 | 32.4 | 33.08 | 33.08 | 33.28 | 31.82 | 239,841 |
| July 29, 2025 | 36.54 | 32.3 | 32.3 | 36.54 | 32.1 | 1.13M |
| July 28, 2025 | 40.32 | 40.6 | 40.6 | 41.56 | 40.16 | 99,702 |
| July 25, 2025 | 39.4 | 38.84 | 38.84 | 39.44 | 38.76 | 47,922 |
| July 24, 2025 | 39 | 39.48 | 39.48 | 40.1 | 38.82 | 75,968 |
| July 23, 2025 | 40.42 | 39.32 | 39.32 | 40.68 | 39.32 | 103,959 |
| July 22, 2025 | 42 | 40.2 | 40.2 | 42 | 40.18 | 103,251 |
| July 21, 2025 | 42.8 | 42.46 | 42.46 | 43.28 | 42.36 | 39,281 |
| July 18, 2025 | 43.24 | 42.84 | 42.84 | 43.96 | 42.48 | 123,928 |
| July 17, 2025 | 41.08 | 42.84 | 42.84 | 42.84 | 40.7 | 109,235 |
| July 16, 2025 | 40.86 | 40.28 | 40.28 | 41.18 | 39.74 | 104,684 |
| July 15, 2025 | 41.6 | 41.18 | 41.18 | 42.2 | 41.06 | 95,639 |
| July 14, 2025 | 40.18 | 41.02 | 41.02 | 41.36 | 39.62 | 118,378 |
| July 11, 2025 | 42.26 | 41.74 | 41.74 | 42.36 | 41.66 | 44,740 |
| July 10, 2025 | 42.76 | 42.4 | 42.4 | 43.12 | 41.74 | 99,548 |
| July 09, 2025 | 43.6 | 43.04 | 43.04 | 43.72 | 42.28 | 123,848 |
| July 08, 2025 | 42.9 | 43.54 | 43.54 | 44 | 42.9 | 109,720 |
| July 07, 2025 | 43.5 | 42.48 | 42.48 | 44.86 | 42.2 | 145,672 |
| July 04, 2025 | 43.16 | 43.54 | 43.54 | 43.9 | 42.74 | 58,747 |
| July 03, 2025 | 44.1 | 43.46 | 43.46 | 44.12 | 42.7 | 76,578 |
| July 02, 2025 | 42.8 | 43.68 | 43.68 | 44.12 | 41.54 | 243,232 |
| July 01, 2025 | 46.8 | 45.06 | 45.06 | 46.84 | 44.82 | 88,046 |
| June 30, 2025 | 47.2 | 46.56 | 46.56 | 47.48 | 45.48 | 95,109 |
| June 27, 2025 | 44.6 | 46.04 | 46.04 | 46.06 | 44.24 | 77,099 |
| June 26, 2025 | 42.76 | 44.42 | 44.42 | 44.68 | 42.76 | 113,265 |
| June 25, 2025 | 44.36 | 42.8 | 42.8 | 44.78 | 42.8 | 65,632 |
| June 24, 2025 | 42.3 | 44 | 44 | 44.58 | 42.3 | 158,668 |
| June 23, 2025 | 40.7 | 41.16 | 41.16 | 41.64 | 40.54 | 35,152 |
| June 20, 2025 | 41.5 | 41.26 | 41.26 | 42.72 | 40.36 | 80,622 |
| June 19, 2025 | 41.08 | 41.5 | 41.5 | 41.74 | 40.84 | 43,534 |
| June 18, 2025 | 41.34 | 41.46 | 41.46 | 41.8 | 41.1 | 70,137 |
| June 17, 2025 | 41.64 | 41.34 | 41.34 | 42.22 | 40.94 | 43,944 |
| June 16, 2025 | 41.1 | 42 | 42 | 42 | 40.88 | 47,300 |
| June 13, 2025 | 40.06 | 41.28 | 41.28 | 41.68 | 39.84 | 56,176 |
| June 12, 2025 | 42.8 | 41.22 | 41.22 | 43.28 | 40.76 | 104,529 |
| June 11, 2025 | 41.72 | 41.96 | 41.96 | 42.28 | 41.32 | 71,970 |
| June 10, 2025 | 40.38 | 41.62 | 41.62 | 41.84 | 40 | 89,781 |
| June 09, 2025 | 39.16 | 40.6 | 40.6 | 40.9 | 39.06 | 42,830 |
| June 06, 2025 | 38.74 | 39.22 | 39.22 | 39.52 | 38.26 | 31,275 |
| June 05, 2025 | 38.44 | 38.8 | 38.8 | 39.56 | 38.3 | 51,562 |
| June 04, 2025 | 38.54 | 38.26 | 38.26 | 39.2 | 38.04 | 53,423 |
| June 03, 2025 | 38.44 | 38.68 | 38.38 | 38.76 | 37.54 | 52,173 |
| June 02, 2025 | 37.5 | 38 | 37.71 | 38.38 | 36.64 | 100,437 |
| May 30, 2025 | 38.9 | 38.26 | 38.26 | 39.4 | 37.94 | 134,577 |
| May 29, 2025 | 40 | 39.52 | 39.52 | 41.56 | 38.96 | 109,390 |
| May 28, 2025 | 39.86 | 38.7 | 38.7 | 39.88 | 38.46 | 84,580 |
| May 27, 2025 | 38.3 | 39.72 | 39.72 | 39.84 | 37.84 | 81,464 |
