56.10
-2.4(-4.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 56.1 | 56.1 | 56.1 | 56.55 | 53.42 | 23,754 |
| December 23, 2025 | 58.78 | 58.5 | 58.5 | 58.78 | 55.73 | 549,375 |
| December 22, 2025 | 56.02 | 58.7 | 58.7 | 58.7 | 53.31 | 504,566 |
| December 19, 2025 | 55.7 | 58.6 | 58.6 | 58.6 | 55.31 | 969,507 |
| December 18, 2025 | 55.59 | 58.2 | 58.2 | 58.2 | 55.27 | 6.3M |
| December 17, 2025 | 54.72 | 57.9 | 57.9 | 57.9 | 54.71 | 1.44M |
| December 16, 2025 | 55.48 | 57.3 | 57.3 | 57.3 | 54.24 | 5.45M |
| December 15, 2025 | 56.07 | 55.66 | 55.66 | 56.32 | 55.59 | 1.46M |
| December 12, 2025 | 55.79 | 55.75 | 55.75 | 56.06 | 55.59 | 1.4M |
| December 11, 2025 | 55.53 | 55.95 | 55.95 | 58 | 55.5 | 3.67M |
| December 10, 2025 | 56.62 | 53.3 | 53.3 | 56.73 | 53.3 | 1.36M |
| December 09, 2025 | 56.47 | 53.8 | 53.8 | 56.77 | 53.8 | 1.12M |
| December 08, 2025 | 56 | 56.25 | 56.25 | 56.4 | 55.66 | 600,062 |
| December 05, 2025 | 56.76 | 53.7 | 53.7 | 57.18 | 53.7 | 1.18M |
| December 04, 2025 | 57.27 | 54.5 | 54.5 | 59.52 | 54.5 | 1.26M |
| December 03, 2025 | 57 | 57 | 57 | 57.18 | 56.5 | 1.02M |
| December 02, 2025 | 54 | 54 | 54 | 57.12 | 54 | 314,822 |
| December 01, 2025 | 56.57 | 54.1 | 54.1 | 56.86 | 54.1 | 707,494 |
| November 28, 2025 | 56.77 | 54.1 | 54.1 | 56.92 | 54.1 | 1.23M |
| November 27, 2025 | 56.51 | 53.8 | 53.8 | 56.68 | 53.8 | 411,994 |
| November 26, 2025 | 56.42 | 54 | 54 | 56.75 | 54 | 1.65M |
| November 25, 2025 | 55.99 | 53.6 | 53.6 | 56.31 | 53.6 | 10.11M |
| November 24, 2025 | 55.73 | 53.4 | 53.4 | 57.98 | 53.02 | 985,049 |
| November 21, 2025 | 54.77 | 55.88 | 56.02 | 56.04 | 54.39 | 1.18M |
| November 20, 2025 | 55.94 | 55.95 | 55.95 | 56.13 | 55.53 | 1.45M |
| November 19, 2025 | 56.08 | 55.55 | 55.55 | 58.28 | 53.02 | 1.31M |
| November 18, 2025 | 55.92 | 55.56 | 55.56 | 55.95 | 55.1 | 4.02M |
| November 17, 2025 | 56.23 | 56.6 | 56.6 | 56.74 | 55.85 | 2.96M |
| November 14, 2025 | 56.1 | 56.2 | 56.2 | 59.18 | 55.66 | 316,105 |
| November 13, 2025 | 55.39 | 56.1 | 56.1 | 56.23 | 55.32 | 1.26M |
| November 12, 2025 | 55.5 | 55.45 | 55.45 | 55.86 | 55.29 | 580,806 |
| November 11, 2025 | 54.4 | 55.3 | 55.3 | 55.35 | 54.27 | 722,588 |
| November 10, 2025 | 54.15 | 52.72 | 52.72 | 54.15 | 52.72 | 975,713 |
| November 07, 2025 | 53.35 | 52.56 | 52.56 | 53.84 | 52.56 | 250,818 |
| November 06, 2025 | 53.05 | 53.1 | 53.1 | 53.47 | 52.94 | 362,924 |
| November 05, 2025 | 56.18 | 52.66 | 52.66 | 56.38 | 52.66 | 559,909 |
| November 04, 2025 | 53.34 | 53.45 | 53.45 | 53.6 | 52.51 | 333,197 |
| November 03, 2025 | 54.23 | 53.83 | 53.83 | 54.4 | 53.46 | 734,257 |
| October 31, 2025 | 53.92 | 53.85 | 53.85 | 54.28 | 53.69 | 409,576 |
| October 30, 2025 | 53.33 | 53 | 53 | 54.59 | 52.2 | 869,605 |
| October 29, 2025 | 52.81 | 51.7 | 51.7 | 54.4 | 51.7 | 1.87M |
| October 28, 2025 | 53.3 | 53.55 | 53.55 | 53.82 | 52.84 | 811,464 |
| October 27, 2025 | 52.58 | 53.8 | 53.8 | 53.84 | 52.58 | 893,495 |
| October 24, 2025 | 53.64 | 52.61 | 52.61 | 53.91 | 52.61 | 664,363 |
| October 23, 2025 | 54.5 | 54.21 | 54.21 | 54.66 | 53.77 | 725,607 |
| October 22, 2025 | 53.33 | 53.16 | 53.16 | 53.69 | 52.61 | 2.25M |
| October 21, 2025 | 52.46 | 52.7 | 52.7 | 52.91 | 52.46 | 686,595 |
| October 20, 2025 | 52.59 | 52.55 | 52.55 | 52.81 | 52.24 | 785,658 |
| October 17, 2025 | 51.53 | 52.6 | 52.6 | 52.73 | 51.49 | 305,576 |
| October 16, 2025 | 52.34 | 52.7 | 52.7 | 52.7 | 52.15 | 401,043 |
| October 15, 2025 | 50.85 | 52.11 | 52.11 | 54.58 | 50.85 | 432,161 |
| October 14, 2025 | 49.82 | 50.25 | 50.25 | 50.36 | 49.25 | 870,068 |
| October 13, 2025 | 50.25 | 49.75 | 49.75 | 50.31 | 49.73 | 8.16M |
| October 10, 2025 | 50.75 | 50.26 | 50.26 | 51.01 | 49.84 | 1.34M |
| October 09, 2025 | 51.15 | 51.15 | 51.15 | 51.67 | 49.8 | 5.01M |
| October 08, 2025 | 51.12 | 52.1 | 52.1 | 53.32 | 49.8 | 2.69M |
| October 07, 2025 | 51.5 | 50.8 | 50.8 | 51.73 | 50.52 | 943,948 |
| October 06, 2025 | 51.23 | 48.9 | 48.9 | 51.47 | 48.9 | 378,940 |
| October 03, 2025 | 51.08 | 51.05 | 51.05 | 51.3 | 50.8 | 3.8M |
| October 02, 2025 | 51.64 | 51.1 | 51.1 | 51.78 | 51 | 15.5M |
