21.20
-0.2(-0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.3 | 21.2 | 21.2 | 21.7 | 20.9 | 9,850 |
| January 13, 2026 | 20.75 | 21.4 | 21.4 | 22.15 | 20.75 | 25,924 |
| January 12, 2026 | 20.65 | 20.8 | 20.8 | 21.05 | 20.45 | 8,395 |
| January 09, 2026 | 20.45 | 20.65 | 20.65 | 20.75 | 20.15 | 6,498 |
| January 08, 2026 | 21.05 | 20.2 | 20.2 | 21.05 | 20.2 | 34,622 |
| January 07, 2026 | 20.9 | 20.65 | 20.65 | 20.9 | 20.5 | 4,724 |
| January 06, 2026 | 20.9 | 20.55 | 20.55 | 20.9 | 20.2 | 7,004 |
| January 05, 2026 | 20.95 | 20.6 | 20.6 | 21.3 | 20.35 | 20,569 |
| January 02, 2026 | 21.25 | 21 | 21 | 21.25 | 20.9 | 7,428 |
| December 30, 2025 | 20.85 | 21.1 | 21.1 | 21.4 | 20.85 | 8,006 |
| December 29, 2025 | 20.7 | 21.4 | 21.4 | 21.4 | 20.7 | 7,661 |
| December 23, 2025 | 20.5 | 20.75 | 20.75 | 20.8 | 20.5 | 5,320 |
| December 22, 2025 | 20.7 | 20.2 | 20.2 | 20.75 | 20.2 | 13,313 |
| December 19, 2025 | 20.7 | 20.65 | 20.65 | 21 | 20.6 | 7,447 |
| December 18, 2025 | 20.6 | 20.8 | 20.8 | 21 | 20.6 | 4,692 |
| December 17, 2025 | 20.6 | 20.9 | 20.9 | 21.05 | 20.6 | 12,568 |
| December 16, 2025 | 21 | 21 | 21 | 21.35 | 20.9 | 8,874 |
| December 15, 2025 | 21.25 | 21 | 21 | 21.35 | 20.9 | 22,193 |
| December 12, 2025 | 21.7 | 21.3 | 21.3 | 21.9 | 21.3 | 2,457 |
| December 11, 2025 | 21.5 | 21.8 | 21.8 | 22.15 | 21.45 | 6,581 |
| December 10, 2025 | 22.1 | 21.65 | 21.65 | 22.6 | 21.65 | 26,108 |
| December 09, 2025 | 22.3 | 22.2 | 22.2 | 22.35 | 22.15 | 14,171 |
| December 08, 2025 | 22.55 | 22.2 | 22.2 | 22.55 | 22.2 | 5,653 |
| December 05, 2025 | 21.45 | 22.3 | 22.3 | 22.6 | 21.45 | 12,522 |
| December 04, 2025 | 21.4 | 21.45 | 21.6 | 21.65 | 21.05 | 10,333 |
| December 03, 2025 | 21.5 | 21 | 21 | 21.7 | 20.9 | 17,363 |
| December 02, 2025 | 21.65 | 21.35 | 21.35 | 22 | 21.25 | 13,832 |
| December 01, 2025 | 21.65 | 21.3 | 21.3 | 21.65 | 20.95 | 6,875 |
| November 28, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21 | 4,075 |
| November 27, 2025 | 21.6 | 21.6 | 21.6 | 21.8 | 21.35 | 4,928 |
| November 26, 2025 | 20.85 | 21.55 | 21.55 | 21.55 | 20.7 | 17,442 |
| November 25, 2025 | 20.4 | 20.6 | 20.6 | 20.95 | 19.88 | 17,106 |
| November 24, 2025 | 20.2 | 20.25 | 20.25 | 20.55 | 20.15 | 9,869 |
| November 21, 2025 | 20.2 | 20.1 | 20.1 | 20.25 | 19.72 | 44,077 |
| November 20, 2025 | 20.55 | 20.2 | 20.2 | 20.55 | 20.15 | 3,121 |
| November 19, 2025 | 20.15 | 20.15 | 20.15 | 20.5 | 20.15 | 13,014 |
| November 18, 2025 | 20 | 20.4 | 20.4 | 20.5 | 20 | 3,529 |
| November 17, 2025 | 20.5 | 20.3 | 20.3 | 20.55 | 20.1 | 17,762 |
| November 14, 2025 | 20.3 | 20.55 | 20.55 | 20.65 | 19.96 | 20,787 |
| November 13, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 5,890 |
| November 12, 2025 | 20.15 | 20.4 | 20.4 | 20.6 | 20.15 | 6,716 |
| November 11, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 1,682 |
| November 10, 2025 | 19.5 | 19.6 | 19.6 | 20.05 | 19.36 | 4,032 |
| November 07, 2025 | 19.62 | 19.16 | 19.16 | 19.74 | 18.9 | 15,445 |
| November 06, 2025 | 19.98 | 19.72 | 19.72 | 20.05 | 19.7 | 8,667 |
| November 05, 2025 | 19.66 | 19.88 | 19.88 | 20.15 | 19.44 | 16,210 |
| November 04, 2025 | 20.25 | 19.8 | 19.8 | 20.25 | 19.76 | 7,553 |
| November 03, 2025 | 20.15 | 20.25 | 20.25 | 20.8 | 20.15 | 4,876 |
| October 31, 2025 | 20.9 | 20.4 | 20.4 | 20.9 | 20.2 | 6,304 |
| October 30, 2025 | 21.15 | 20.6 | 20.6 | 21.15 | 20.6 | 8,965 |
| October 29, 2025 | 21.2 | 21.1 | 21.1 | 21.35 | 21.1 | 3,626 |
| October 28, 2025 | 21.45 | 21.35 | 21.35 | 21.5 | 21.05 | 6,295 |
| October 27, 2025 | 22.35 | 21.7 | 21.7 | 22.35 | 21.65 | 5,040 |
| October 24, 2025 | 21.9 | 22.15 | 22.15 | 22.15 | 21.6 | 3,537 |
| October 23, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.6 | 722 |
| October 22, 2025 | 21.3 | 21.45 | 21.45 | 21.6 | 21.3 | 16,731 |
| October 21, 2025 | 21.7 | 21.45 | 21.45 | 22.05 | 21.2 | 9,382 |
| October 20, 2025 | 21.35 | 21.9 | 21.9 | 22.1 | 21.35 | 21,418 |
| 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 |