26.18
+0.19(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 26.03 | 25.99 | 25.99 | 26.03 | 25.96 | 659 |
| August 14, 2025 | 25.58 | 25.7 | 25.7 | 25.73 | 25.56 | 3,129 |
| August 13, 2025 | 26.06 | 25.9 | 25.9 | 26.08 | 25.86 | 851 |
| August 12, 2025 | 25.67 | 25.91 | 25.91 | 25.96 | 25.67 | 27,476 |
| August 11, 2025 | 25.58 | 25.62 | 25.62 | 25.63 | 25.51 | 34,819 |
| August 08, 2025 | 25.35 | 25.55 | 25.55 | 25.57 | 25.35 | 4,038 |
| August 07, 2025 | 25.05 | 25.13 | 25.13 | 25.25 | 25.05 | 8,443 |
| August 06, 2025 | 24.87 | 24.86 | 24.86 | 24.91 | 24.78 | 28,425 |
| August 05, 2025 | 24.74 | 24.64 | 24.64 | 24.74 | 24.59 | 33,952 |
| August 04, 2025 | 24.52 | 24.6 | 24.6 | 24.6 | 24.52 | 3,367 |
| August 01, 2025 | 24.81 | 24.4 | 24.4 | 24.81 | 24.4 | 11,909 |
| July 31, 2025 | 24.83 | 24.75 | 24.75 | 25.04 | 24.75 | 21,190 |
| July 30, 2025 | 24.7 | 24.69 | 24.69 | 24.78 | 24.66 | 1,649 |
| July 29, 2025 | 24.56 | 24.42 | 24.42 | 24.61 | 24.42 | 49,201 |
| July 28, 2025 | 24.59 | 24.48 | 24.48 | 24.62 | 24.46 | 4,113 |
| July 25, 2025 | 24.77 | 24.73 | 24.73 | 24.77 | 24.72 | 1,138 |
| July 24, 2025 | 24.99 | 24.96 | 24.96 | 24.99 | 24.89 | 374 |
| July 23, 2025 | 24.46 | 24.73 | 24.73 | 24.73 | 24.46 | 239 |
| July 22, 2025 | 23.82 | 23.78 | 23.78 | 23.83 | 23.78 | 2,922 |
| July 21, 2025 | 23.88 | 23.91 | 23.91 | 23.91 | 23.78 | 408 |
| July 18, 2025 | 23.88 | 23.8 | 23.8 | 23.88 | 23.8 | 1,085 |
| July 17, 2025 | 23.87 | 23.91 | 23.91 | 23.91 | 23.84 | 1,085 |
| July 16, 2025 | 23.65 | 23.4 | 23.4 | 23.67 | 23.4 | 1,361 |
| July 15, 2025 | 23.71 | 23.69 | 23.69 | 23.75 | 23.69 | 3,325 |
| July 14, 2025 | 23.63 | 23.69 | 23.69 | 23.69 | 23.58 | 3,137 |
| July 11, 2025 | 23.65 | 23.64 | 23.64 | 23.65 | 23.56 | 589 |
| July 10, 2025 | 23.61 | 23.66 | 23.66 | 23.66 | 23.61 | 589 |
| July 09, 2025 | 23.75 | 23.74 | 23.74 | 23.78 | 23.73 | 650 |
| July 08, 2025 | 23.82 | 23.85 | 23.85 | 23.85 | 23.77 | 1,586 |
| July 07, 2025 | 23.68 | 23.8 | 23.8 | 23.8 | 23.66 | 1,215 |
| July 04, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.69 | 394 |
| July 03, 2025 | 23.73 | 23.93 | 23.93 | 23.93 | 23.73 | 454 |
| July 02, 2025 | 23.84 | 23.78 | 23.78 | 23.84 | 23.77 | 191 |
| July 01, 2025 | 23.81 | 23.77 | 23.77 | 23.81 | 23.73 | 3,412 |
| June 30, 2025 | 24.05 | 24 | 24 | 24.06 | 23.95 | 2,820 |
| June 27, 2025 | 23.96 | 24.19 | 24.19 | 24.19 | 23.96 | 2,264 |
| June 26, 2025 | 23.48 | 23.55 | 23.55 | 23.55 | 23.44 | 3,746 |
| June 25, 2025 | 23.36 | 23.34 | 23.34 | 23.43 | 23.34 | 5,118 |
| June 24, 2025 | 23.35 | 23.24 | 23.24 | 23.35 | 23.24 | 251 |
| June 23, 2025 | 23.15 | 23.2 | 23.2 | 23.22 | 23.15 | 3 |
| June 20, 2025 | 23.17 | 23.21 | 23.21 | 23.27 | 23.17 | 352 |
| June 19, 2025 | 23.48 | 23.4 | 23.4 | 23.51 | 23.4 | 1,104 |
| June 18, 2025 | 23.61 | 23.53 | 23.53 | 23.61 | 23.47 | 74 |
| June 17, 2025 | 23.44 | 23.37 | 23.37 | 23.44 | 23.34 | 135 |
| June 16, 2025 | 23.43 | 23.5 | 23.5 | 23.5 | 23.36 | 23 |
| June 13, 2025 | 23.26 | 23.46 | 23.46 | 23.46 | 23.26 | 326 |
| June 12, 2025 | 23.48 | 23.52 | 23.52 | 23.52 | 23.38 | 127 |
| June 11, 2025 | 23.58 | 23.58 | 23.58 | 23.63 | 23.58 | 10 |
| June 10, 2025 | 23.52 | 23.55 | 23.55 | 23.58 | 23.52 | 3,715 |
| June 09, 2025 | 23.56 | 23.56 | 23.56 | 23.61 | 23.56 | 637 |
| June 06, 2025 | 23.34 | 23.5 | 23.5 | 23.58 | 23.34 | 5,780 |
| June 05, 2025 | 23.21 | 23.27 | 23.27 | 23.27 | 23.17 | 482 |
| June 04, 2025 | 23.49 | 23.42 | 23.42 | 23.49 | 23.33 | 8,688 |
| June 03, 2025 | 23.38 | 23.49 | 23.49 | 23.49 | 23.38 | 446 |
| June 02, 2025 | 23.47 | 23.5 | 23.5 | 23.5 | 23.38 | 6,280 |
| May 30, 2025 | 23.49 | 23.37 | 23.37 | 23.55 | 23.37 | 3,840 |
| May 29, 2025 | 23.71 | 23.62 | 23.62 | 23.72 | 23.4 | 3,363 |
| May 28, 2025 | 23.39 | 23.5 | 23.5 | 23.5 | 23.39 | 1,282 |
| May 27, 2025 | 23.5 | 23.76 | 23.76 | 23.77 | 23.5 | 1,243 |
| May 26, 2025 | 23.36 | 23.3 | 23.3 | 23.36 | 23.29 | 77 |