26.00
-0.025(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.05 | 26 | 26 | 26.07 | 25.97 | 10,261 |
| September 25, 2025 | 26.02 | 26.02 | 26.02 | 26.04 | 25.9 | 576 |
| September 24, 2025 | 25.97 | 26.06 | 26.06 | 26.08 | 25.96 | 3,210 |
| September 23, 2025 | 26 | 25.99 | 25.99 | 26.03 | 25.97 | 2,773 |
| September 22, 2025 | 25.94 | 25.75 | 25.75 | 25.94 | 25.75 | 11,723 |
| September 19, 2025 | 25.75 | 25.85 | 25.85 | 25.9 | 25.75 | 916 |
| September 18, 2025 | 26.09 | 26.31 | 26.31 | 26.31 | 26.09 | 16,357 |
| September 17, 2025 | 26.09 | 25.89 | 25.89 | 26.09 | 25.81 | 4,981 |
| September 16, 2025 | 25.97 | 25.85 | 25.85 | 25.98 | 25.85 | 1,245 |
| September 15, 2025 | 26.09 | 26.05 | 26.05 | 26.09 | 25.98 | 166 |
| September 12, 2025 | 26.01 | 25.95 | 25.95 | 26.01 | 25.95 | 691 |
| September 11, 2025 | 25.86 | 26.02 | 26.02 | 26.02 | 25.86 | 2 |
| September 10, 2025 | 25.78 | 25.8 | 25.8 | 25.83 | 25.76 | 89 |
| September 09, 2025 | 25.71 | 25.61 | 25.61 | 25.71 | 25.53 | 2,894 |
| September 08, 2025 | 25.71 | 25.94 | 25.94 | 25.94 | 25.71 | 2,597 |
| September 05, 2025 | 25.5 | 25.32 | 25.32 | 25.52 | 25.32 | 723 |
| September 04, 2025 | 25.33 | 25.45 | 25.45 | 25.45 | 25.25 | 723 |
| September 03, 2025 | 25.05 | 25.09 | 25.09 | 25.19 | 25.05 | 1,206 |
| September 02, 2025 | 25.38 | 25.15 | 25.15 | 25.38 | 25.08 | 76 |
| September 01, 2025 | 25.24 | 25.31 | 25.31 | 25.32 | 25.24 | 539 |
| August 29, 2025 | 25.34 | 25.09 | 25.09 | 25.34 | 25.09 | 1,151 |
| August 28, 2025 | 25.61 | 25.52 | 25.52 | 25.61 | 25.46 | 1,181 |
| August 27, 2025 | 25.43 | 25.41 | 25.41 | 25.43 | 25.33 | 1,205 |
| August 26, 2025 | 25.49 | 25.52 | 25.52 | 25.52 | 25.45 | 3,689 |
| August 25, 2025 | 25.81 | 25.77 | 25.77 | 25.81 | 25.76 | 3,119 |
| August 22, 2025 | 25.88 | 25.91 | 25.91 | 25.92 | 25.88 | 75 |
| August 21, 2025 | 25.8 | 25.88 | 25.88 | 25.88 | 25.78 | 818 |
| August 20, 2025 | 26.01 | 25.92 | 25.92 | 26.01 | 25.85 | 870 |
| August 19, 2025 | 26.07 | 26.1 | 26.1 | 26.18 | 26.07 | 270 |
| August 18, 2025 | 26.15 | 26.18 | 26.18 | 26.19 | 26.08 | 487 |
| 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 |