21.90
-0.2(-0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.4 | 22.1 | 22.1 | 22.65 | 22.1 | 28,412 |
| September 25, 2025 | 22.85 | 22.5 | 22.5 | 22.85 | 22.2 | 51,719 |
| September 24, 2025 | 23.25 | 22.75 | 22.75 | 23.25 | 22.6 | 38,187 |
| September 23, 2025 | 24.1 | 23.35 | 23.35 | 24.5 | 23.3 | 58,262 |
| September 22, 2025 | 23.6 | 24.1 | 24.1 | 24.3 | 23.35 | 25,207 |
| September 19, 2025 | 23.65 | 23.75 | 23.75 | 23.75 | 23.35 | 42,286 |
| September 18, 2025 | 23.55 | 23.7 | 23.7 | 23.9 | 23.55 | 11,669 |
| September 17, 2025 | 23.45 | 23.45 | 23.45 | 23.65 | 23.25 | 21,871 |
| September 16, 2025 | 24.1 | 23.45 | 23.45 | 24.1 | 23.45 | 14,092 |
| September 15, 2025 | 23.95 | 24.1 | 24.1 | 24.45 | 23.8 | 26,193 |
| September 12, 2025 | 23.95 | 23.85 | 23.85 | 24.3 | 23.8 | 20,595 |
| September 11, 2025 | 24.05 | 23.95 | 23.95 | 24.15 | 23.7 | 22,223 |
| September 10, 2025 | 23.9 | 23.9 | 23.9 | 23.95 | 23.55 | 49,315 |
| September 09, 2025 | 24.05 | 23.7 | 23.7 | 24.1 | 23.5 | 16,742 |
| September 08, 2025 | 23.7 | 24.05 | 24.05 | 24.05 | 23.7 | 17,318 |
| September 05, 2025 | 23.8 | 23.65 | 23.65 | 24 | 23.4 | 16,637 |
| September 04, 2025 | 23.75 | 23.8 | 23.8 | 23.9 | 23.45 | 22,042 |
| September 03, 2025 | 23.6 | 23.6 | 23.6 | 24.05 | 23.45 | 23,185 |
| September 02, 2025 | 24.2 | 23.55 | 23.55 | 24.3 | 23.55 | 31,538 |
| September 01, 2025 | 25.1 | 24.3 | 24.3 | 25.15 | 24.3 | 19,062 |
| August 29, 2025 | 25.5 | 25.1 | 25.1 | 25.7 | 25.1 | 30,128 |
| August 28, 2025 | 25.7 | 25.45 | 25.45 | 25.9 | 25.45 | 26,945 |
| August 27, 2025 | 26 | 25.45 | 25.45 | 26 | 25.35 | 50,542 |
| August 26, 2025 | 25.3 | 25.9 | 25.9 | 25.9 | 24.85 | 143,340 |
| August 25, 2025 | 25.5 | 25.45 | 25.45 | 25.55 | 25.2 | 27,853 |
| August 22, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25.2 | 28,890 |
| August 21, 2025 | 25.35 | 25.25 | 25.25 | 25.55 | 25.05 | 39,394 |
| August 20, 2025 | 25.05 | 25.35 | 25.35 | 25.35 | 24.95 | 48,247 |
| August 19, 2025 | 24.5 | 25 | 25 | 25.25 | 24.5 | 109,756 |
| August 18, 2025 | 24.35 | 24.5 | 24.5 | 24.6 | 24.15 | 62,088 |
| August 15, 2025 | 23.9 | 24.25 | 24.25 | 24.65 | 23.25 | 72,205 |
| August 14, 2025 | 23.15 | 23.8 | 23.8 | 25.15 | 23.15 | 90,642 |
| August 13, 2025 | 23.05 | 23.35 | 23.35 | 23.5 | 23.05 | 25,559 |
| August 12, 2025 | 23.25 | 23.05 | 23.05 | 23.45 | 22.8 | 26,515 |
| August 11, 2025 | 23.2 | 23.35 | 23.35 | 23.5 | 23.1 | 23,564 |
| August 08, 2025 | 23.4 | 23.05 | 23.05 | 23.65 | 22.2 | 65,179 |
| August 07, 2025 | 22.4 | 23.55 | 23.55 | 23.6 | 22.3 | 52,123 |
| August 06, 2025 | 22.1 | 22.25 | 22.25 | 22.45 | 21.6 | 50,328 |
| August 05, 2025 | 22.6 | 22.3 | 22.3 | 22.8 | 22.25 | 21,814 |
| August 04, 2025 | 22.65 | 22.6 | 22.6 | 22.8 | 22.4 | 22,089 |
| August 01, 2025 | 22.6 | 22.6 | 22.6 | 23.05 | 22.55 | 46,066 |
| July 31, 2025 | 23.55 | 22.95 | 22.95 | 23.65 | 22.95 | 24,500 |
| July 30, 2025 | 22.85 | 23.6 | 23.6 | 23.7 | 22.8 | 37,957 |
| July 29, 2025 | 23.05 | 22.95 | 22.95 | 23.4 | 22.9 | 27,491 |
| July 28, 2025 | 23.45 | 23.05 | 23.05 | 24 | 23 | 35,856 |
| July 25, 2025 | 23.5 | 23.6 | 23.6 | 23.7 | 23.05 | 38,146 |
| July 24, 2025 | 23.6 | 23.7 | 23.7 | 23.8 | 23.45 | 20,325 |
| July 23, 2025 | 22.75 | 23.55 | 23.55 | 23.55 | 22.75 | 37,283 |
| July 22, 2025 | 22.8 | 22.5 | 22.5 | 23.1 | 22.1 | 114,931 |
| July 21, 2025 | 23.45 | 22.9 | 22.9 | 23.95 | 22.85 | 58,851 |
| July 18, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 22.95 | 44,896 |
| July 17, 2025 | 23.45 | 23.5 | 23.5 | 23.7 | 23.2 | 31,700 |
| July 16, 2025 | 23.75 | 23.2 | 23.2 | 23.8 | 23.15 | 19,427 |
| July 15, 2025 | 23.6 | 23.95 | 23.95 | 24.3 | 23.6 | 57,069 |
| July 14, 2025 | 24.85 | 23.55 | 23.55 | 25.1 | 23.4 | 52,428 |
| July 11, 2025 | 24.8 | 25.05 | 25.05 | 25.05 | 24.6 | 48,434 |
| July 10, 2025 | 24.2 | 24.75 | 24.75 | 24.75 | 24 | 55,291 |
| July 09, 2025 | 23.9 | 24.15 | 24.15 | 24.4 | 23.8 | 21,361 |
| July 08, 2025 | 23.65 | 23.9 | 23.9 | 24 | 23.5 | 25,667 |
| July 07, 2025 | 23.15 | 23.75 | 23.75 | 23.75 | 23.15 | 10,526 |