25.51
-0.87(-3.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.42 | 25.51 | 25.51 | 26.43 | 25.28 | 1.41M |
| January 13, 2026 | 25.75 | 26.38 | 26.38 | 26.81 | 25.75 | 1.69M |
| January 12, 2026 | 25 | 25.09 | 25.09 | 25.75 | 25 | 1.32M |
| January 09, 2026 | 25.06 | 24.94 | 24.94 | 25.73 | 24.66 | 1.22M |
| January 08, 2026 | 25.7 | 24.98 | 24.98 | 25.85 | 24.42 | 1.75M |
| January 07, 2026 | 24.44 | 25.57 | 25.57 | 25.64 | 24.19 | 1.83M |
| January 06, 2026 | 24.8 | 24.44 | 24.44 | 24.96 | 24.06 | 1.31M |
| January 05, 2026 | 24.71 | 24.51 | 24.51 | 24.82 | 23.82 | 1.29M |
| January 02, 2026 | 25.48 | 24.66 | 24.66 | 25.74 | 24.56 | 885,083 |
| December 30, 2025 | 25.25 | 25.34 | 25.34 | 25.34 | 25.07 | 346,620 |
| December 29, 2025 | 25 | 25.29 | 25.29 | 25.37 | 24.93 | 902,598 |
| December 23, 2025 | 25.4 | 24.92 | 24.9 | 25.66 | 24.84 | 699,900 |
| December 22, 2025 | 25.01 | 25.28 | 25.37 | 25.28 | 24.88 | 1.15M |
| December 19, 2025 | 25.6 | 24.98 | 24.98 | 25.88 | 24.82 | 2.1M |
| December 18, 2025 | 25.45 | 25.52 | 25.52 | 25.91 | 25.43 | 1.36M |
| December 17, 2025 | 24.76 | 25.46 | 25.46 | 25.54 | 24.34 | 2.06M |
| December 16, 2025 | 23.53 | 24.6 | 24.6 | 24.69 | 23.49 | 1.87M |
| December 15, 2025 | 23.2 | 23.59 | 23.59 | 23.69 | 23.11 | 1.19M |
| December 12, 2025 | 22.97 | 23.07 | 23.07 | 23.43 | 22.87 | 846,594 |
| December 11, 2025 | 23.23 | 23.06 | 23.06 | 23.65 | 23.06 | 1.04M |
| December 10, 2025 | 23.21 | 23.32 | 23.32 | 23.38 | 23.04 | 619,332 |
| December 09, 2025 | 23.1 | 23.4 | 23.4 | 23.4 | 22.81 | 872,790 |
| December 08, 2025 | 23.78 | 23.11 | 23.11 | 24.11 | 23.08 | 977,674 |
| December 05, 2025 | 23.47 | 23.73 | 23.73 | 24.3 | 23.45 | 1.02M |
| December 04, 2025 | 23.78 | 23.58 | 23.58 | 24.17 | 23.53 | 969,687 |
| December 03, 2025 | 23.37 | 23.63 | 23.63 | 23.69 | 23.22 | 976,723 |
| December 02, 2025 | 23.48 | 23.22 | 23.22 | 23.5 | 23.08 | 864,270 |
| December 01, 2025 | 23.07 | 23.56 | 23.56 | 23.6 | 22.67 | 1.02M |
| November 28, 2025 | 23.03 | 23.2 | 23.2 | 23.28 | 22.92 | 589,980 |
| November 27, 2025 | 22.99 | 23.12 | 23.12 | 23.17 | 22.92 | 502,918 |
| November 26, 2025 | 22.64 | 22.96 | 22.96 | 23.03 | 22.49 | 956,491 |
| November 25, 2025 | 22.05 | 22.42 | 22.42 | 22.43 | 21.75 | 1.73M |
| November 24, 2025 | 22.35 | 22.11 | 22.11 | 22.37 | 21.96 | 1.45M |
| November 21, 2025 | 22.12 | 22.14 | 22.14 | 22.47 | 21.81 | 1.46M |
| November 20, 2025 | 22.75 | 22.61 | 22.61 | 22.93 | 22.33 | 955,400 |
| November 19, 2025 | 22.4 | 22.63 | 22.63 | 22.97 | 22.21 | 1.29M |
| November 18, 2025 | 21.39 | 22.3 | 22.3 | 22.5 | 21.09 | 2.11M |
| November 17, 2025 | 22.95 | 22.17 | 22.17 | 23 | 22.06 | 2.1M |
| November 14, 2025 | 23.5 | 22.94 | 22.94 | 23.58 | 22.86 | 1.58M |
| November 13, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.56M |
| November 12, 2025 | 22.91 | 23.55 | 23.55 | 23.67 | 22.66 | 1.66M |
| November 11, 2025 | 22.5 | 23.01 | 23.01 | 23.21 | 22.26 | 2.03M |
| November 10, 2025 | 22.4 | 22.58 | 22.58 | 22.95 | 22.32 | 2.23M |
| November 07, 2025 | 24.09 | 22.24 | 22.24 | 24.7 | 22.12 | 2.52M |
| November 06, 2025 | 24 | 24.14 | 24.14 | 24.98 | 23.78 | 3.06M |
| November 05, 2025 | 22.7 | 22.65 | 22.65 | 22.75 | 22.37 | 1.13M |
| November 04, 2025 | 23.18 | 22.85 | 22.85 | 23.18 | 22.64 | 1.44M |
| November 03, 2025 | 24.1 | 23.47 | 23.47 | 24.49 | 23.47 | 1.12M |
| October 31, 2025 | 24.56 | 24.26 | 24.26 | 24.6 | 24.22 | 909,429 |
| October 30, 2025 | 24.7 | 24.63 | 24.63 | 24.86 | 24.39 | 798,086 |
| October 29, 2025 | 25.96 | 24.61 | 24.61 | 26.36 | 24.29 | 2.3M |
| October 28, 2025 | 26 | 25.84 | 25.84 | 26.36 | 25.83 | 812,872 |
| October 27, 2025 | 26.42 | 26.21 | 26.21 | 26.61 | 25.96 | 893,574 |
| October 24, 2025 | 26.63 | 26.42 | 26.42 | 26.85 | 26.21 | 640,692 |
| October 23, 2025 | 26.46 | 26.59 | 26.59 | 26.76 | 26.23 | 876,043 |
| October 22, 2025 | 26.53 | 26.49 | 26.49 | 26.81 | 26.28 | 684,253 |
| October 21, 2025 | 26.5 | 26.63 | 26.63 | 26.73 | 26.1 | 418,464 |
| October 20, 2025 | 26.31 | 26.64 | 26.64 | 26.66 | 25.89 | 941,169 |
| October 17, 2025 | 26.25 | 26.18 | 26.18 | 26.42 | 25.88 | 912,128 |
| October 16, 2025 | 26.88 | 26.64 | 26.64 | 26.88 | 26.31 | 854,049 |