52.50
+0.012(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 52.76 | 52.5 | 52.5 | 52.76 | 52.47 | 12,035 |
| January 12, 2026 | 52.59 | 52.58 | 52.58 | 52.63 | 52.52 | 9,201 |
| January 09, 2026 | 52.54 | 52.57 | 52.57 | 52.6 | 52.54 | 5,510 |
| January 08, 2026 | 52.61 | 52.45 | 52.45 | 52.62 | 52.45 | 5,832 |
| January 07, 2026 | 52.61 | 52.51 | 52.51 | 52.61 | 52.51 | 2,337 |
| January 06, 2026 | 52.46 | 52.5 | 52.5 | 52.51 | 52.44 | 5,462 |
| January 05, 2026 | 52.35 | 52.51 | 52.51 | 52.51 | 52.35 | 4,392 |
| January 02, 2026 | 52.42 | 52.43 | 52.43 | 52.43 | 52.28 | 23,116 |
| December 30, 2025 | 52.37 | 52.42 | 52.42 | 52.42 | 52.33 | 2,917 |
| December 29, 2025 | 52.36 | 52.35 | 52.35 | 52.36 | 52.24 | 5,543 |
| December 23, 2025 | 52.33 | 52.25 | 52.25 | 52.33 | 52.14 | 9,864 |
| December 22, 2025 | 52.3 | 52.19 | 52.19 | 52.3 | 52.19 | 21,486 |
| December 19, 2025 | 52.24 | 52.24 | 52.24 | 52.28 | 52.19 | 3,109 |
| December 18, 2025 | 52.15 | 52.24 | 52.24 | 52.26 | 52.13 | 4,349 |
| December 17, 2025 | 52.17 | 52.12 | 52.12 | 52.17 | 52.09 | 4,526 |
| December 16, 2025 | 52.05 | 52.09 | 52.09 | 52.15 | 52.05 | 6,350 |
| December 15, 2025 | 52.05 | 52.01 | 52.01 | 52.1 | 52.01 | 2,077 |
| December 12, 2025 | 52.09 | 52 | 52 | 52.14 | 52 | 4,501 |
| December 11, 2025 | 52.03 | 52.01 | 52.01 | 52.12 | 52.01 | 7,115 |
| December 10, 2025 | 52.04 | 52.07 | 52.07 | 52.08 | 51.99 | 8,898 |
| December 09, 2025 | 52.11 | 52.08 | 52.08 | 52.11 | 52.04 | 4,289 |
| December 08, 2025 | 52.14 | 52.06 | 52.06 | 52.14 | 52.06 | 261 |
| December 05, 2025 | 52.15 | 52.12 | 52.12 | 52.2 | 52.1 | 4,435 |
| December 04, 2025 | 52.2 | 52.12 | 52.12 | 52.2 | 52.05 | 6,040 |
| December 03, 2025 | 52.04 | 52.02 | 52.02 | 52.14 | 52.02 | 1,020 |
| December 02, 2025 | 52.05 | 52.03 | 52.03 | 52.13 | 52.03 | 979 |
| December 01, 2025 | 52.11 | 52.05 | 52.05 | 52.11 | 51.95 | 7,295 |
| November 28, 2025 | 52.07 | 52.14 | 52.14 | 52.15 | 52.06 | 3,930 |
| November 27, 2025 | 51.92 | 52.02 | 52.02 | 52.08 | 51.92 | 117,622 |
| November 26, 2025 | 51.89 | 51.9 | 51.9 | 52 | 51.89 | 16,332 |
| November 25, 2025 | 51.79 | 51.9 | 51.9 | 51.9 | 51.79 | 7,167 |
| November 24, 2025 | 51.65 | 51.88 | 51.88 | 51.88 | 51.65 | 14,760 |
| November 21, 2025 | 51.77 | 51.67 | 51.67 | 51.77 | 51.64 | 7,169 |
| November 20, 2025 | 51.69 | 51.78 | 51.78 | 51.8 | 51.69 | 300 |
| November 19, 2025 | 51.68 | 51.71 | 51.71 | 51.73 | 51.63 | 3,497 |
| November 18, 2025 | 51.68 | 51.69 | 51.69 | 51.72 | 51.66 | 20,739 |
| November 17, 2025 | 51.77 | 51.78 | 51.78 | 51.83 | 51.72 | 6,353 |
| November 14, 2025 | 51.85 | 51.81 | 51.81 | 51.94 | 51.71 | 3,984 |
| November 13, 2025 | 52.01 | 51.87 | 51.87 | 52.01 | 51.87 | 6,751 |
| November 12, 2025 | 52.04 | 52 | 52 | 52.09 | 51.98 | 2,379 |
| November 11, 2025 | 51.97 | 51.99 | 51.99 | 52 | 51.94 | 5,192 |
| November 10, 2025 | 51.88 | 51.92 | 51.92 | 51.96 | 51.88 | 6,453 |
| November 07, 2025 | 51.88 | 51.76 | 51.76 | 51.92 | 51.76 | 6,219 |
| November 06, 2025 | 51.92 | 51.84 | 51.84 | 51.97 | 51.81 | 4,552 |
| November 05, 2025 | 51.83 | 51.91 | 51.91 | 51.92 | 51.81 | 4,410 |
| November 04, 2025 | 51.77 | 51.87 | 51.87 | 51.88 | 51.76 | 2,490 |
| November 03, 2025 | 51.99 | 51.93 | 51.93 | 51.99 | 51.91 | 7,239 |
| October 31, 2025 | 52 | 51.94 | 51.94 | 52 | 51.9 | 6,020 |
| October 30, 2025 | 52.07 | 51.95 | 51.95 | 52.07 | 51.95 | 2,269 |
| October 29, 2025 | 52.04 | 52.06 | 52.06 | 52.15 | 52.04 | 18,516 |
| October 28, 2025 | 52.1 | 52.06 | 52.06 | 52.1 | 52.04 | 26,613 |
| October 27, 2025 | 51.91 | 52.06 | 52.06 | 52.06 | 51.91 | 68,716 |
| October 24, 2025 | 51.84 | 51.89 | 51.89 | 51.89 | 51.77 | 2,842 |
| October 23, 2025 | 51.87 | 51.81 | 51.81 | 51.87 | 51.74 | 4,023 |
| October 22, 2025 | 51.88 | 51.8 | 51.8 | 51.88 | 51.77 | 4,243 |
| October 21, 2025 | 51.76 | 51.83 | 51.83 | 51.89 | 51.71 | 2,148 |
| October 20, 2025 | 51.55 | 51.8 | 51.8 | 51.8 | 51.55 | 3,605 |
| October 17, 2025 | 51.61 | 51.64 | 51.64 | 51.75 | 51.51 | 15,233 |
| October 16, 2025 | 51.74 | 51.74 | 51.74 | 51.79 | 51.7 | 17,835 |
| October 15, 2025 | 51.62 | 51.8 | 51.8 | 51.84 | 51.61 | 96,997 |