26.34
-0.2(-0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 26.62 | 26.34 | 26.34 | 26.68 | 26.18 | 87,039 |
September 26, 2025 | 26.6 | 26.54 | 26.54 | 26.6 | 26.26 | 70,550 |
September 25, 2025 | 26.6 | 26.46 | 26.46 | 26.6 | 26.34 | 78,532 |
September 24, 2025 | 26.68 | 26.66 | 26.66 | 26.98 | 26.52 | 214,438 |
September 23, 2025 | 27.48 | 26.84 | 26.84 | 27.5 | 26.78 | 199,692 |
September 22, 2025 | 27.5 | 27.36 | 27.36 | 27.5 | 27.18 | 98,029 |
September 19, 2025 | 27.7 | 27.64 | 27.64 | 27.92 | 27.42 | 655,547 |
September 18, 2025 | 27.3 | 27.66 | 27.66 | 27.66 | 27.28 | 118,956 |
September 17, 2025 | 27.36 | 27.24 | 27.24 | 27.4 | 27.1 | 119,121 |
September 16, 2025 | 27.6 | 27.32 | 27.32 | 27.68 | 27.28 | 131,807 |
September 15, 2025 | 27.2 | 27.66 | 27.66 | 27.74 | 27.06 | 169,595 |
September 12, 2025 | 26.92 | 27.08 | 27.08 | 27.16 | 26.84 | 257,182 |
September 11, 2025 | 26.94 | 26.86 | 26.86 | 27.32 | 26.8 | 118,755 |
September 10, 2025 | 27.16 | 26.88 | 26.88 | 27.38 | 26.62 | 149,597 |
September 09, 2025 | 27.02 | 27.06 | 27.06 | 27.32 | 26.86 | 107,850 |
September 08, 2025 | 27.12 | 27.1 | 27.1 | 27.22 | 27 | 106,523 |
September 05, 2025 | 27.12 | 26.96 | 26.96 | 27.12 | 26.4 | 141,822 |
September 04, 2025 | 26.64 | 26.88 | 26.88 | 26.96 | 26.42 | 235,271 |
September 03, 2025 | 26.84 | 26.64 | 26.64 | 27.1 | 26.54 | 216,765 |
September 02, 2025 | 27.86 | 26.74 | 26.74 | 27.86 | 26.66 | 171,635 |
September 01, 2025 | 27.54 | 27.9 | 27.9 | 28.46 | 27.54 | 308,147 |
August 29, 2025 | 27.06 | 27.3 | 27.3 | 27.44 | 26.86 | 151,088 |
August 28, 2025 | 27.18 | 27.02 | 27.02 | 27.44 | 26.8 | 172,773 |
August 27, 2025 | 26.56 | 27.14 | 27.14 | 27.14 | 26.5 | 121,743 |
August 26, 2025 | 26.62 | 26.58 | 26.58 | 27.48 | 26.36 | 639,900 |
August 25, 2025 | 26.8 | 26.5 | 26.5 | 26.92 | 26.28 | 107,114 |
August 22, 2025 | 26 | 26.8 | 26.8 | 26.9 | 25.86 | 245,496 |
August 21, 2025 | 24.86 | 25.92 | 25.92 | 26 | 24.8 | 175,911 |
August 20, 2025 | 24.88 | 24.92 | 24.92 | 25.12 | 24.82 | 109,120 |
August 19, 2025 | 25.66 | 25 | 25 | 25.66 | 24.86 | 102,297 |
August 18, 2025 | 25.3 | 25.56 | 25.56 | 25.58 | 25.2 | 91,417 |
August 15, 2025 | 25.36 | 25.2 | 25.2 | 25.48 | 25.18 | 64,470 |
August 14, 2025 | 25.02 | 25.18 | 25.18 | 25.34 | 25.02 | 128,060 |
August 13, 2025 | 25.06 | 25.22 | 25.22 | 25.24 | 25.02 | 158,449 |
August 12, 2025 | 26 | 25 | 25 | 26.08 | 24.94 | 185,080 |
August 11, 2025 | 26.26 | 26.06 | 26.06 | 26.26 | 25.78 | 146,403 |
August 08, 2025 | 25.98 | 26.14 | 26.14 | 26.7 | 25.94 | 211,082 |
August 07, 2025 | 25.02 | 25.88 | 25.88 | 25.92 | 23.86 | 349,939 |
August 06, 2025 | 25.32 | 25.18 | 25.18 | 25.4 | 24.98 | 205,709 |
August 05, 2025 | 25.04 | 25.2 | 25.2 | 25.2 | 24.88 | 120,021 |
August 04, 2025 | 24.94 | 25 | 25 | 25.08 | 24.86 | 173,827 |
August 01, 2025 | 25.02 | 24.7 | 24.7 | 25.06 | 24.5 | 246,464 |
July 31, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 25.04 | 153,003 |
July 30, 2025 | 25.68 | 25.36 | 25.36 | 25.7 | 25.32 | 172,590 |
July 29, 2025 | 25.32 | 25.7 | 25.7 | 25.7 | 25.32 | 214,460 |
July 28, 2025 | 25.4 | 25.24 | 25.24 | 25.6 | 25.1 | 127,975 |
July 25, 2025 | 25.34 | 25.36 | 25.36 | 25.4 | 25 | 208,603 |
July 24, 2025 | 25.32 | 25.52 | 25.52 | 25.52 | 25.16 | 150,314 |
July 23, 2025 | 25.2 | 25.1 | 25.1 | 25.28 | 25 | 118,425 |
July 22, 2025 | 24.84 | 25.06 | 25.06 | 25.12 | 24.76 | 166,386 |
July 21, 2025 | 24.58 | 24.88 | 24.88 | 25 | 24.5 | 126,930 |
July 18, 2025 | 24.9 | 24.54 | 24.54 | 24.98 | 24.54 | 174,356 |
July 17, 2025 | 25.02 | 24.76 | 24.76 | 25.12 | 24.68 | 154,542 |
July 16, 2025 | 25 | 24.88 | 24.88 | 25.14 | 24.88 | 176,286 |
July 15, 2025 | 25.88 | 25.12 | 25.12 | 25.88 | 25.08 | 250,448 |
July 14, 2025 | 24.52 | 25.78 | 25.78 | 25.78 | 24.52 | 246,986 |
July 11, 2025 | 25 | 24.7 | 24.7 | 25.2 | 24.64 | 193,077 |
July 10, 2025 | 25.04 | 25.14 | 25.14 | 25.28 | 24.94 | 384,655 |
July 09, 2025 | 24.6 | 24.94 | 24.94 | 25.08 | 24.6 | 425,331 |
July 08, 2025 | 24.32 | 24.52 | 24.52 | 24.56 | 24.28 | 234,067 |