16.07
-0.0075(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 16.12 | 16.08 | 16.08 | 16.12 | 16.08 | 197 |
| January 12, 2026 | 16.06 | 16.08 | 16.08 | 16.09 | 16.06 | 618 |
| January 09, 2026 | 16.08 | 16.08 | 16.08 | 16.1 | 16.07 | 801 |
| January 08, 2026 | 16.06 | 16.08 | 16.08 | 16.12 | 16.06 | 59 |
| January 07, 2026 | 16.07 | 16.09 | 16.09 | 16.09 | 16.07 | 2,932 |
| January 06, 2026 | 16.04 | 16.06 | 16.06 | 16.07 | 16.04 | 1,873 |
| January 05, 2026 | 16.03 | 16.05 | 16.05 | 16.05 | 16.02 | 38 |
| January 02, 2026 | 16.03 | 16.02 | 16.02 | 16.04 | 16.01 | 268 |
| December 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1,568 |
| December 30, 2025 | 16.02 | 16.03 | 16.03 | 16.04 | 16.02 | 10,152 |
| December 29, 2025 | 15.89 | 16.01 | 16.01 | 16.03 | 15.89 | 130,754 |
| December 24, 2025 | 16 | 15.99 | 15.99 | 16 | 15.99 | 129,561 |
| December 23, 2025 | 15.99 | 15.99 | 15.99 | 16 | 15.98 | 49,921 |
| December 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.97 | 52,100 |
| December 19, 2025 | 15.97 | 15.98 | 15.98 | 15.98 | 15.97 | 8,715 |
| December 18, 2025 | 15.97 | 15.98 | 15.98 | 15.98 | 15.97 | 22,498 |
| December 17, 2025 | 15.92 | 15.95 | 15.95 | 15.95 | 15.92 | 256,619 |
| December 16, 2025 | 15.94 | 15.94 | 15.94 | 15.95 | 15.93 | 259 |
| December 15, 2025 | 15.93 | 15.93 | 15.93 | 15.94 | 15.93 | 4,727 |
| December 12, 2025 | 15.95 | 15.93 | 15.93 | 15.95 | 15.93 | 2,039 |
| December 11, 2025 | 15.92 | 15.94 | 15.94 | 15.94 | 15.92 | 35 |
| December 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 20 |
| December 09, 2025 | 16.09 | 15.94 | 15.94 | 16.09 | 15.94 | 45 |
| December 08, 2025 | 15.97 | 15.94 | 15.94 | 15.97 | 15.94 | 1,119 |
| December 05, 2025 | 15.9 | 15.94 | 15.94 | 15.97 | 15.9 | 2,130 |
| December 04, 2025 | 15.96 | 15.95 | 15.95 | 15.97 | 15.95 | 928 |
| December 03, 2025 | 15.98 | 15.96 | 15.96 | 15.98 | 15.95 | 2 |
| December 02, 2025 | 15.96 | 15.94 | 15.94 | 15.96 | 15.93 | 65 |
| December 01, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.92 | 1,314 |
| November 28, 2025 | 15.94 | 15.95 | 15.95 | 15.95 | 15.93 | 134,790 |
| November 27, 2025 | 15.92 | 15.93 | 15.93 | 15.94 | 15.92 | 2,734 |
| November 26, 2025 | 15.91 | 15.92 | 15.92 | 15.92 | 15.91 | 6 |
| November 25, 2025 | 15.88 | 15.9 | 15.9 | 15.9 | 15.88 | 248 |
| November 24, 2025 | 15.86 | 15.88 | 15.88 | 15.89 | 15.85 | 22,211 |
| November 21, 2025 | 15.85 | 15.83 | 15.83 | 15.85 | 15.83 | 795 |
| November 20, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 12 |
| November 19, 2025 | 15.85 | 15.84 | 15.84 | 15.85 | 15.82 | 348 |
| November 18, 2025 | 16.04 | 16.03 | 15.84 | 16.04 | 16.03 | 24,420 |
| November 17, 2025 | 16.08 | 16.06 | 15.87 | 16.08 | 16.06 | 30,814 |
| November 14, 2025 | 16.05 | 16.05 | 15.86 | 16.06 | 16.03 | 10,808 |
| November 13, 2025 | 16.13 | 16.09 | 15.89 | 16.13 | 16.08 | 32,907 |
| November 12, 2025 | 16.11 | 16.12 | 15.93 | 16.13 | 16.11 | 332 |
| November 11, 2025 | 16.08 | 16.11 | 15.92 | 16.11 | 16.08 | 5,854 |
| November 10, 2025 | 16.14 | 16.1 | 15.9 | 16.14 | 16.06 | 60,868 |
| November 07, 2025 | 16.08 | 16.05 | 16.05 | 16.08 | 16.05 | 24 |
| November 06, 2025 | 16.08 | 16.07 | 16.07 | 16.09 | 16.07 | 69 |
| November 05, 2025 | 16.07 | 16.08 | 16.08 | 16.09 | 16.07 | 40 |
| November 04, 2025 | 16.05 | 16.08 | 16.08 | 16.08 | 16.05 | 1,045 |
| November 03, 2025 | 16.1 | 16.07 | 16.07 | 16.11 | 16.07 | 54 |
| October 31, 2025 | 16.1 | 16.09 | 16.09 | 16.1 | 16.07 | 12,968 |
| October 30, 2025 | 16.14 | 16.1 | 16.1 | 16.14 | 16.1 | 9 |
| October 29, 2025 | 16.13 | 16.11 | 16.11 | 16.13 | 16.1 | 19 |
| October 28, 2025 | 16.14 | 16.12 | 16.12 | 16.14 | 16.12 | 1,590 |
| October 27, 2025 | 16.1 | 16.12 | 16.12 | 16.13 | 16.1 | 29 |
| October 24, 2025 | 16.07 | 16.09 | 16.09 | 16.09 | 16.07 | 220 |
| October 23, 2025 | 16 | 16.08 | 16.08 | 16.08 | 16 | 430 |
| October 22, 2025 | 16.05 | 16.06 | 16.06 | 16.07 | 16.05 | 11,521 |
| October 21, 2025 | 16.06 | 16.07 | 16.07 | 16.08 | 16.06 | 50,617 |
| October 20, 2025 | 16.07 | 16.05 | 16.05 | 16.07 | 16.01 | 6,462 |
| October 17, 2025 | 15.99 | 16 | 16 | 16.04 | 15.94 | 80,715 |