21.05
-0.25(-1.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 21.35 | 21.05 | 21.05 | 21.35 | 20.75 | 11,936 |
| October 16, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 20.9 | 7,482 |
| October 15, 2025 | 21.45 | 21.15 | 21.15 | 21.7 | 21.15 | 10,838 |
| October 14, 2025 | 21.75 | 21.2 | 21.2 | 21.75 | 20.9 | 11,982 |
| October 13, 2025 | 21.3 | 21.55 | 21.55 | 22.5 | 21.25 | 20,680 |
| October 10, 2025 | 22.55 | 21.35 | 21.35 | 22.8 | 21.35 | 18,833 |
| October 09, 2025 | 24 | 22.55 | 22.55 | 25 | 22.05 | 38,693 |
| October 08, 2025 | 23.15 | 23.9 | 23.9 | 24.35 | 22.1 | 36,235 |
| October 07, 2025 | 23.8 | 23.3 | 23.3 | 23.8 | 23.2 | 5,966 |
| October 06, 2025 | 23.45 | 23.6 | 23.6 | 23.6 | 23.2 | 3,200 |
| October 03, 2025 | 23.95 | 23.45 | 23.45 | 24 | 23.35 | 7,625 |
| October 02, 2025 | 23.2 | 23.8 | 23.8 | 23.9 | 23.2 | 10,889 |
| October 01, 2025 | 23.55 | 23.4 | 23.4 | 23.55 | 22.95 | 7,612 |
| September 30, 2025 | 23.5 | 23.45 | 23.45 | 23.55 | 23.2 | 3,937 |
| September 29, 2025 | 23.1 | 23.65 | 23.65 | 23.8 | 23.05 | 14,041 |
| September 26, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23.05 | 407 |
| September 25, 2025 | 23.2 | 23.1 | 23.1 | 23.3 | 22.9 | 5,736 |
| September 24, 2025 | 23.55 | 23.45 | 23.45 | 23.55 | 22.7 | 12,383 |
| September 23, 2025 | 23.7 | 23.35 | 23.35 | 23.7 | 23.35 | 2,855 |
| September 22, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 13,521 |
| September 19, 2025 | 24.1 | 23.65 | 23.65 | 24.25 | 23.65 | 2,950 |
| September 18, 2025 | 23.4 | 24.05 | 24.05 | 24.3 | 23.4 | 6,484 |
| September 17, 2025 | 23.6 | 23.6 | 23.6 | 23.65 | 23.2 | 3,849 |
| September 16, 2025 | 24.05 | 23.4 | 23.4 | 24.05 | 23.4 | 4,947 |
| September 15, 2025 | 24.15 | 23.85 | 23.85 | 24.2 | 23.85 | 3,698 |
| September 12, 2025 | 24.35 | 23.95 | 23.95 | 24.6 | 23.9 | 6,342 |
| September 11, 2025 | 25.2 | 24.35 | 24.35 | 25.2 | 24.3 | 4,081 |
| September 10, 2025 | 24.6 | 24.95 | 24.95 | 25.1 | 24.6 | 6,028 |
| September 09, 2025 | 24.9 | 24.55 | 24.55 | 24.9 | 24.55 | 5,211 |
| September 08, 2025 | 25.25 | 25 | 25 | 25.75 | 24.8 | 6,048 |
| September 05, 2025 | 24.6 | 24.85 | 24.85 | 25.35 | 24.6 | 5,496 |
| September 04, 2025 | 24.65 | 24.6 | 24.6 | 25 | 24.3 | 6,389 |
| September 03, 2025 | 24.5 | 24.5 | 24.5 | 25 | 23.8 | 11,933 |
| September 02, 2025 | 24.45 | 24.7 | 24.7 | 25.25 | 24.15 | 9,532 |
| September 01, 2025 | 24.7 | 24.3 | 24.3 | 24.7 | 24.3 | 887 |
| August 29, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.25 | 3,340 |
| August 28, 2025 | 25.2 | 24.7 | 24.7 | 25.45 | 24.3 | 5,746 |
| August 27, 2025 | 25.65 | 25.4 | 25.4 | 25.65 | 25.2 | 1,233 |
| August 26, 2025 | 25.9 | 25.55 | 25.55 | 25.9 | 25.35 | 4,484 |
| August 25, 2025 | 26 | 25.95 | 25.95 | 26.25 | 25.5 | 4,705 |
| August 22, 2025 | 25.2 | 26.45 | 26.45 | 26.45 | 25.2 | 8,767 |
| August 21, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.05 | 2,849 |
| August 20, 2025 | 26.25 | 25.1 | 25.1 | 26.25 | 25.05 | 8,347 |
| August 19, 2025 | 26.35 | 26.5 | 26.5 | 26.9 | 26.3 | 8,093 |
| August 18, 2025 | 26 | 26.35 | 26.35 | 26.65 | 25.9 | 10,625 |
| 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 |