26.35
+0.35(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.35 | 26 | 26 | 26.6 | 25.95 | 8,340 |
| August 14, 2025 | 27.1 | 26.4 | 26.4 | 27.35 | 26.25 | 11,790 |
| August 13, 2025 | 25 | 27.15 | 27.15 | 27.55 | 24.75 | 40,723 |
| August 12, 2025 | 24.55 | 25 | 25 | 25.2 | 24.55 | 9,397 |
| August 11, 2025 | 24.8 | 24.6 | 24.6 | 25.25 | 24.25 | 16,652 |
| August 08, 2025 | 23.65 | 24.55 | 24.55 | 24.55 | 23.65 | 9,386 |
| August 07, 2025 | 22.7 | 23.8 | 23.8 | 24.1 | 22.7 | 24,023 |
| August 06, 2025 | 22.6 | 22.7 | 22.7 | 22.8 | 22.45 | 7,167 |
| August 05, 2025 | 22.15 | 22.45 | 22.45 | 22.75 | 22.15 | 7,490 |
| August 04, 2025 | 22.2 | 22.4 | 22.4 | 22.7 | 21.95 | 23,650 |
| August 01, 2025 | 23.55 | 22.25 | 22.25 | 23.55 | 22.25 | 44,014 |
| July 31, 2025 | 23.35 | 23.75 | 23.75 | 23.75 | 23 | 13,301 |
| July 30, 2025 | 23.6 | 23.5 | 23.5 | 23.75 | 23.4 | 2,961 |
| July 29, 2025 | 23.9 | 23.55 | 23.55 | 24.3 | 23.55 | 7,838 |
| July 28, 2025 | 24.65 | 23.9 | 23.9 | 24.9 | 23.9 | 7,371 |
| July 25, 2025 | 25.05 | 24.45 | 24.45 | 25.05 | 24.4 | 3,603 |
| July 24, 2025 | 25.2 | 25.05 | 25.05 | 25.45 | 24.8 | 8,114 |
| July 23, 2025 | 25.5 | 25.2 | 25.2 | 25.55 | 25.15 | 5,109 |
| July 22, 2025 | 25.15 | 24.85 | 24.85 | 25.2 | 24.6 | 16,036 |
| July 21, 2025 | 23.7 | 25.4 | 25.4 | 25.7 | 23.3 | 44,980 |
| July 18, 2025 | 24.2 | 23.25 | 23.25 | 24.2 | 23.05 | 8,291 |
| July 17, 2025 | 23.8 | 24.15 | 24.15 | 24.3 | 23.8 | 3,325 |
| July 16, 2025 | 23.9 | 23.5 | 23.5 | 23.9 | 23.5 | 3,043 |
| July 15, 2025 | 24 | 23.8 | 23.8 | 24.1 | 23.6 | 6,050 |
| July 14, 2025 | 24.35 | 23.7 | 23.7 | 24.35 | 23.5 | 4,961 |
| July 11, 2025 | 25.6 | 24.5 | 24.5 | 25.6 | 24.35 | 16,840 |
| July 10, 2025 | 25.15 | 25.8 | 25.8 | 26 | 24.7 | 23,567 |
| July 09, 2025 | 23.3 | 24.8 | 24.8 | 24.95 | 23.3 | 9,325 |
| July 08, 2025 | 23.85 | 23.5 | 23.5 | 23.85 | 23.15 | 5,503 |
| July 07, 2025 | 22.85 | 23.75 | 23.75 | 24.1 | 22.85 | 10,043 |
| July 04, 2025 | 23 | 22.75 | 22.75 | 23 | 22.6 | 4,923 |
| July 03, 2025 | 22.7 | 22.75 | 22.75 | 23 | 22.55 | 4,859 |
| July 02, 2025 | 22.55 | 22.65 | 22.65 | 23.15 | 22.55 | 3,431 |
| July 01, 2025 | 23.6 | 22.8 | 22.8 | 23.6 | 22.7 | 7,595 |
| June 30, 2025 | 24.15 | 23.55 | 23.55 | 24.25 | 23.55 | 5,010 |
| June 27, 2025 | 23.15 | 24.1 | 24.1 | 24.1 | 23.1 | 14,617 |
| June 26, 2025 | 23.7 | 23.15 | 23.15 | 23.85 | 22.9 | 12,109 |
| June 25, 2025 | 21.9 | 23.6 | 23.6 | 23.75 | 21.9 | 22,937 |
| June 24, 2025 | 20.6 | 21.75 | 21.75 | 22 | 20.6 | 19,661 |
| June 23, 2025 | 21.15 | 20.6 | 20.6 | 21.15 | 20.6 | 8,276 |
| June 20, 2025 | 21.15 | 21.15 | 21.15 | 21.8 | 21.15 | 8,301 |
| June 19, 2025 | 21.3 | 21.3 | 21.3 | 21.65 | 21.2 | 4,130 |
| June 18, 2025 | 21.95 | 21.25 | 21.25 | 21.95 | 21.05 | 27,860 |
| June 17, 2025 | 20.45 | 22.25 | 22.25 | 22.55 | 20 | 36,596 |
| June 16, 2025 | 20.15 | 20.4 | 20.4 | 20.75 | 20.15 | 11,535 |
| June 13, 2025 | 20.35 | 20.2 | 20.2 | 20.5 | 20.2 | 4,040 |
| June 12, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.7 | 11,678 |
| June 11, 2025 | 21.05 | 21.15 | 21.15 | 21.6 | 21.05 | 14,837 |
| June 10, 2025 | 21.35 | 21.2 | 21.2 | 21.4 | 21 | 13,515 |
| June 09, 2025 | 21.3 | 21.35 | 21.35 | 21.5 | 21.2 | 4,779 |
| June 06, 2025 | 21.5 | 21.3 | 21.3 | 21.7 | 21.1 | 29,821 |
| June 05, 2025 | 21 | 21.25 | 21.25 | 21.35 | 20.95 | 6,843 |
| June 04, 2025 | 20.25 | 21 | 21 | 21.3 | 20.25 | 49,152 |
| June 03, 2025 | 20.65 | 20.35 | 20.35 | 20.65 | 20.1 | 6,954 |
| June 02, 2025 | 21.4 | 20.5 | 20.5 | 21.4 | 20.35 | 13,512 |
| May 30, 2025 | 21.45 | 21.45 | 21.45 | 22.2 | 21.35 | 7,278 |
| May 29, 2025 | 21.25 | 21.45 | 21.45 | 21.6 | 21.25 | 4,315 |
| May 28, 2025 | 21.2 | 21.25 | 21.25 | 21.6 | 21.2 | 16,024 |
| May 27, 2025 | 21.35 | 21.2 | 21.2 | 21.5 | 21.15 | 5,167 |
| May 26, 2025 | 21.2 | 21.55 | 21.55 | 22.05 | 21.2 | 10,225 |