26.37
-0.24(-0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 26.21 | 26.37 | 26.37 | 26.45 | 25.96 | 74,439 |
| October 16, 2025 | 26.6 | 26.61 | 26.61 | 26.67 | 26.58 | 9,121 |
| October 15, 2025 | 26.31 | 26.25 | 26.25 | 26.33 | 26.24 | 10,305 |
| October 14, 2025 | 25.78 | 25.92 | 25.92 | 25.95 | 25.66 | 7,972 |
| October 13, 2025 | 25.97 | 26.21 | 26.21 | 26.21 | 25.97 | 16,059 |
| October 10, 2025 | 26.5 | 25.81 | 25.81 | 26.5 | 25.81 | 22,851 |
| October 09, 2025 | 26.42 | 26.37 | 26.37 | 26.49 | 26.37 | 16,379 |
| October 08, 2025 | 26.21 | 26.48 | 26.48 | 26.48 | 26.21 | 29,000 |
| October 07, 2025 | 26.35 | 26.31 | 26.31 | 26.45 | 26.27 | 18,657 |
| October 06, 2025 | 26.19 | 26.36 | 26.36 | 26.39 | 26.19 | 21,606 |
| October 03, 2025 | 26.19 | 26.26 | 26.26 | 26.26 | 26.13 | 7,310 |
| October 02, 2025 | 26.16 | 26.05 | 26.05 | 26.16 | 26.01 | 10,944 |
| October 01, 2025 | 25.53 | 25.79 | 25.79 | 25.8 | 25.51 | 14,680 |
| September 30, 2025 | 25.5 | 25.48 | 25.48 | 25.51 | 25.42 | 24,705 |
| September 29, 2025 | 25.55 | 25.53 | 25.53 | 25.57 | 25.46 | 7,700 |
| September 26, 2025 | 25.21 | 25.26 | 25.26 | 25.29 | 25.15 | 10,194 |
| September 25, 2025 | 25.38 | 25.37 | 25.37 | 25.43 | 25.29 | 6,096 |
| September 24, 2025 | 25.34 | 25.3 | 25.3 | 25.43 | 25.3 | 9,020 |
| September 23, 2025 | 25.49 | 25.56 | 25.56 | 25.59 | 25.49 | 18,654 |
| September 22, 2025 | 25.56 | 25.47 | 25.47 | 25.56 | 25.44 | 11,666 |
| September 19, 2025 | 25.36 | 25.48 | 25.48 | 25.51 | 25.36 | 25,218 |
| September 18, 2025 | 25.46 | 25.51 | 25.51 | 25.53 | 25.44 | 10,655 |
| September 17, 2025 | 25.69 | 25.78 | 25.55 | 25.78 | 25.69 | 13,989 |
| September 16, 2025 | 26 | 25.76 | 25.53 | 26 | 25.75 | 20,456 |
| September 15, 2025 | 25.95 | 25.88 | 25.65 | 25.95 | 25.85 | 5,968 |
| September 12, 2025 | 25.85 | 25.76 | 25.76 | 25.85 | 25.76 | 15,174 |
| September 11, 2025 | 25.6 | 25.83 | 25.83 | 25.83 | 25.57 | 10,361 |
| September 10, 2025 | 25.58 | 25.47 | 25.47 | 25.58 | 25.47 | 11,360 |
| September 09, 2025 | 25.23 | 25.22 | 25.22 | 25.23 | 25.16 | 15,536 |
| September 08, 2025 | 25.23 | 25.13 | 25.13 | 25.23 | 25.06 | 2,652 |
| September 05, 2025 | 25.11 | 24.99 | 24.99 | 25.11 | 24.89 | 6,422 |
| September 04, 2025 | 24.98 | 24.99 | 24.99 | 24.99 | 24.94 | 9,604 |
| September 03, 2025 | 24.8 | 24.94 | 24.94 | 24.94 | 24.8 | 9,591 |
| September 02, 2025 | 24.99 | 24.82 | 24.82 | 24.99 | 24.81 | 11,838 |
| September 01, 2025 | 24.87 | 24.89 | 24.89 | 24.89 | 24.84 | 9,198 |
| August 29, 2025 | 25.13 | 24.99 | 24.99 | 25.13 | 24.95 | 19,342 |
| August 28, 2025 | 25.17 | 25.17 | 25.17 | 25.2 | 25.11 | 14,555 |
| August 27, 2025 | 25.08 | 25.08 | 25.08 | 25.09 | 25.03 | 10,277 |
| August 26, 2025 | 25.07 | 25.1 | 25.1 | 25.1 | 25 | 5,852 |
| August 25, 2025 | 25.14 | 25.21 | 25.21 | 25.21 | 25.09 | 11,728 |
| August 22, 2025 | 25 | 25.21 | 25.21 | 25.23 | 25 | 26,961 |
| August 21, 2025 | 24.97 | 24.93 | 24.93 | 24.97 | 24.85 | 7,519 |
| August 20, 2025 | 24.9 | 24.77 | 24.77 | 24.9 | 24.7 | 21,957 |
| August 19, 2025 | 24.89 | 24.96 | 24.96 | 24.96 | 24.82 | 10,474 |
| August 18, 2025 | 25 | 24.91 | 24.91 | 25.01 | 24.91 | 24,148 |
| August 15, 2025 | 25.19 | 25 | 25 | 25.19 | 24.96 | 14,077 |
| August 14, 2025 | 25.15 | 25.07 | 25.07 | 25.19 | 25.06 | 19,644 |
| August 13, 2025 | 25.12 | 25.17 | 25.17 | 25.22 | 25.12 | 7,852 |
| August 12, 2025 | 25.06 | 25.04 | 25.04 | 25.11 | 25.01 | 16,802 |
| August 11, 2025 | 24.96 | 25.03 | 25.03 | 25.04 | 24.94 | 5,537 |
| August 08, 2025 | 24.91 | 24.92 | 24.92 | 24.95 | 24.88 | 6,855 |
| August 07, 2025 | 24.98 | 24.96 | 24.96 | 25.08 | 24.91 | 8,572 |
| August 06, 2025 | 24.95 | 24.83 | 24.83 | 24.98 | 24.82 | 11,508 |
| August 05, 2025 | 24.9 | 24.87 | 24.87 | 24.93 | 24.83 | 6,424 |
| August 04, 2025 | 24.61 | 24.68 | 24.68 | 24.7 | 24.58 | 11,812 |
| August 01, 2025 | 24.59 | 24.39 | 24.39 | 24.59 | 24.3 | 10,853 |
| July 31, 2025 | 25.11 | 24.92 | 24.92 | 25.15 | 24.87 | 6,372 |
| July 30, 2025 | 25.12 | 25.1 | 25.1 | 25.16 | 25.1 | 5,485 |
| July 29, 2025 | 24.97 | 25.01 | 25.01 | 25.08 | 24.97 | 94,198 |
| July 28, 2025 | 24.73 | 24.75 | 24.75 | 24.78 | 24.7 | 16,450 |