19.52
-0.31(-1.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 19.84 | 19.52 | 19.56 | 19.97 | 19.37 | 90,634 |
| December 22, 2025 | 19.88 | 19.83 | 19.83 | 19.96 | 19.5 | 97,691 |
| December 19, 2025 | 18.95 | 19.72 | 19.72 | 19.9 | 18.95 | 314,942 |
| December 18, 2025 | 18.06 | 18.93 | 18.93 | 18.93 | 18.02 | 118,754 |
| December 17, 2025 | 18.5 | 18.11 | 18.11 | 18.99 | 17.93 | 79,881 |
| December 16, 2025 | 17.69 | 18.24 | 18.24 | 18.66 | 17.58 | 101,754 |
| December 15, 2025 | 18.2 | 17.88 | 17.88 | 18.52 | 17.36 | 135,360 |
| December 12, 2025 | 19.01 | 18.14 | 18.14 | 19.08 | 17.82 | 171,986 |
| December 11, 2025 | 19.8 | 18.69 | 18.69 | 19.8 | 18.61 | 160,744 |
| December 10, 2025 | 18.42 | 19.88 | 19.88 | 19.9 | 18.42 | 264,560 |
| December 09, 2025 | 18.76 | 18.07 | 18.07 | 19.08 | 17.68 | 164,857 |
| December 08, 2025 | 18.32 | 18.7 | 18.7 | 18.81 | 18.31 | 102,672 |
| December 05, 2025 | 19.1 | 18.33 | 18.33 | 19.4 | 18.33 | 147,301 |
| December 04, 2025 | 18.95 | 19.04 | 19.04 | 19.29 | 18.48 | 108,324 |
| December 03, 2025 | 18.47 | 18.8 | 18.8 | 18.8 | 17.62 | 155,186 |
| December 02, 2025 | 18.32 | 18.53 | 18.53 | 18.67 | 18.22 | 219,026 |
| December 01, 2025 | 17.8 | 18.2 | 18.2 | 18.42 | 17.06 | 206,497 |
| November 28, 2025 | 17.44 | 17.83 | 17.83 | 18.01 | 17.38 | 135,981 |
| November 27, 2025 | 16.8 | 17.51 | 17.51 | 17.63 | 16.71 | 137,599 |
| November 26, 2025 | 17.07 | 16.67 | 16.67 | 17.22 | 16.34 | 84,909 |
| November 25, 2025 | 16.61 | 16.93 | 16.93 | 17.21 | 16.37 | 171,694 |
| November 24, 2025 | 16.23 | 16.41 | 16.41 | 16.88 | 15.98 | 185,225 |
| November 21, 2025 | 15.7 | 16.1 | 16.1 | 16.16 | 15.58 | 133,493 |
| November 20, 2025 | 16.44 | 16.03 | 16.03 | 16.52 | 14.95 | 188,695 |
| November 19, 2025 | 16.4 | 16.31 | 16.31 | 16.77 | 16.31 | 67,523 |
| November 18, 2025 | 16.17 | 16.44 | 16.44 | 16.67 | 16.17 | 120,709 |
| November 17, 2025 | 17.07 | 16.58 | 16.58 | 17.17 | 16.4 | 68,146 |
| November 14, 2025 | 17.35 | 17.18 | 17.18 | 17.47 | 16.13 | 206,300 |
| November 13, 2025 | 18.12 | 17.5 | 17.5 | 18.22 | 16.6 | 201,261 |
| November 12, 2025 | 18.25 | 17.96 | 17.96 | 19.15 | 17.1 | 361,246 |
| November 11, 2025 | 17.33 | 17.44 | 17.44 | 17.44 | 16.75 | 126,476 |
| November 10, 2025 | 16.81 | 17.27 | 17.27 | 17.58 | 16.81 | 186,250 |
| November 07, 2025 | 16.07 | 16.42 | 16.42 | 16.7 | 16.07 | 150,819 |
| November 06, 2025 | 15.62 | 16 | 16 | 16.18 | 15.27 | 105,906 |
| November 05, 2025 | 15.2 | 15.7 | 15.7 | 15.93 | 15 | 105,867 |
| November 04, 2025 | 15 | 15.27 | 15.27 | 15.42 | 14.71 | 182,037 |
| November 03, 2025 | 15.21 | 15.28 | 15.28 | 15.56 | 15.12 | 119,845 |
| October 31, 2025 | 15.72 | 15.38 | 15.38 | 15.72 | 15.1 | 171,361 |
| October 30, 2025 | 15.93 | 15.67 | 15.67 | 16.05 | 15.47 | 102,985 |
| October 29, 2025 | 16.47 | 15.91 | 15.91 | 16.52 | 15.68 | 230,574 |
| October 28, 2025 | 15.59 | 16.06 | 16.06 | 16.45 | 15.45 | 237,979 |
| October 27, 2025 | 15.93 | 15.63 | 15.63 | 16.49 | 15.53 | 258,691 |
| October 24, 2025 | 15.24 | 15.56 | 15.56 | 15.73 | 15.01 | 182,854 |
| October 23, 2025 | 15.05 | 15.08 | 15.08 | 15.33 | 14.7 | 118,397 |
| October 22, 2025 | 15 | 14.7 | 14.7 | 15.6 | 14.7 | 370,343 |
| October 21, 2025 | 14.69 | 14.72 | 14.72 | 15.03 | 14.4 | 175,193 |
| October 20, 2025 | 13.46 | 14.69 | 14.69 | 14.95 | 13.36 | 375,022 |
| October 17, 2025 | 13.03 | 13.28 | 13.28 | 13.47 | 12.67 | 205,857 |
| October 16, 2025 | 13.45 | 13.35 | 13.35 | 13.69 | 13.21 | 137,438 |
| October 15, 2025 | 13.4 | 13.33 | 13.33 | 13.7 | 13.09 | 135,626 |
| October 14, 2025 | 13.59 | 13.21 | 13.21 | 13.59 | 13 | 90,036 |
| October 13, 2025 | 13 | 13.72 | 13.72 | 13.72 | 12.9 | 167,202 |
| October 10, 2025 | 13.54 | 12.9 | 12.9 | 13.7 | 12.8 | 278,494 |
| October 09, 2025 | 12.42 | 13.54 | 13.54 | 13.92 | 12.39 | 561,366 |
| October 08, 2025 | 11.92 | 12.42 | 12.42 | 12.42 | 11.85 | 131,927 |
| October 07, 2025 | 12.16 | 11.96 | 11.96 | 12.29 | 11.88 | 104,559 |
| October 06, 2025 | 11.72 | 12.14 | 12.14 | 12.17 | 11.53 | 147,781 |
| October 03, 2025 | 11.25 | 11.73 | 11.73 | 11.75 | 11.17 | 135,282 |
| October 02, 2025 | 11.09 | 11.29 | 11.29 | 11.45 | 10.99 | 152,340 |
| October 01, 2025 | 10.66 | 11 | 11 | 11.07 | 10.57 | 171,336 |