STMicroelectronics N.V. (STMPA) Price History
Daily open, high, low, close and volume for STMicroelectronics N.V. (STMPA) from 2025-10-09 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €40.87 | €40.87 | €39.63 | €40.08 | 1,217,539 |
| 2026-10-14 | €44.26 | €45.04 | €42.86 | €43.03 | 2,300,167 |
| 2026-10-13 | €44.06 | €44.96 | €42.93 | €43.83 | 2,722,332 |
| 2026-10-12 | €46.84 | €47.06 | €45.31 | €45.56 | 1,445,022 |
| 2026-10-09 | €47.50 | €48.26 | €46.34 | €46.54 | 2,062,785 |
| 2026-10-08 | €49.08 | €49.14 | €47.77 | €47.99 | 1,917,387 |
| 2026-10-07 | €51.70 | €51.85 | €49.31 | €49.90 | 2,220,112 |
| 2026-10-06 | €51.54 | €52.41 | €51.20 | €52.00 | 2,196,810 |
| 2026-10-05 | €50.50 | €51.11 | €49.94 | €50.87 | 1,890,052 |
| 2026-10-02 | €47.81 | €50.34 | €47.79 | €50.34 | 2,713,698 |
| 2026-10-01 | €47.86 | €48.08 | €46.46 | €47.25 | 1,703,011 |
| 2026-09-30 | €46.88 | €47.46 | €46.49 | €46.88 | 2,326,444 |
| 2026-09-29 | €46.88 | €47.96 | €46.74 | €47.04 | 2,386,938 |
| 2026-09-28 | €45.01 | €46.70 | €44.65 | €45.84 | 1,882,649 |
| 2026-09-25 | €46.16 | €46.48 | €45.01 | €45.11 | 1,641,698 |
| 2026-09-24 | €45.74 | €45.81 | €44.57 | €44.88 | 1,747,890 |
| 2026-09-23 | €46.88 | €47.02 | €45.26 | €46.11 | 1,773,893 |
| 2026-09-22 | €45.25 | €46.67 | €44.77 | €46.60 | 2,567,934 |
| 2026-09-21 | €44.11 | €45.04 | €44.08 | €44.65 | 2,284,502 |
| 2026-09-18 | €43.24 | €43.67 | €43.03 | €43.46 | 3,685,320 |
| 2026-09-17 | €42.39 | €43.21 | €41.92 | €42.44 | 1,780,535 |
| 2026-09-16 | €42.33 | €43.01 | €42.32 | €42.61 | 1,830,867 |
| 2026-09-15 | €41.64 | €42.31 | €41.23 | €41.79 | 1,300,104 |
| 2026-09-14 | €43.44 | €43.46 | €41.36 | €41.74 | 2,986,790 |
| 2026-09-11 | €43.76 | €44.70 | €43.72 | €44.67 | 1,739,660 |
| 2026-09-10 | €44.56 | €45.04 | €43.09 | €43.64 | 2,876,133 |
| 2026-09-09 | €45.21 | €45.30 | €43.71 | €44.63 | 2,038,842 |
| 2026-09-08 | €46.08 | €46.40 | €44.74 | €45.01 | 2,164,705 |
| 2026-09-07 | €45.70 | €46.72 | €45.61 | €46.63 | 1,709,832 |
| 2026-09-04 | €44.39 | €45.36 | €44.22 | €44.81 | 2,302,789 |
| 2026-09-03 | €43.82 | €44.60 | €43.04 | €44.03 | 2,169,587 |
| 2026-09-02 | €42.52 | €43.94 | €42.43 | €43.72 | 1,790,061 |
| 2026-09-01 | €43.49 | €44.15 | €41.83 | €42.31 | 2,192,052 |
| 2026-08-31 | €43.04 | €43.94 | €42.99 | €43.01 | 2,724,978 |
| 2026-08-28 | €43.95 | €44.15 | €43.17 | €43.36 | 1,500,143 |
| 2026-08-27 | €43.47 | €44.54 | €43.22 | €43.58 | 2,729,339 |
| 2026-08-26 | €42.46 | €43.04 | €42.12 | €42.32 | 1,620,244 |
| 2026-08-25 | €43.29 | €43.32 | €42.17 | €42.56 | 1,652,787 |
| 2026-08-24 | €42.83 | €43.29 | €41.99 | €42.22 | 2,120,457 |
| 2026-08-21 | €43.63 | €43.85 | €42.79 | €43.08 | 1,504,689 |
| 2026-08-20 | €43.99 | €44.08 | €42.60 | €42.99 | 2,550,512 |
| 2026-08-19 | €45.36 | €45.61 | €43.74 | €43.89 | 3,179,817 |
| 2026-08-18 | €47.71 | €47.72 | €45.19 | €45.31 | 3,433,104 |
| 2026-08-17 | €48.54 | €49.09 | €47.90 | €49.06 | 2,860,888 |
| 2026-08-14 | €47.00 | €47.60 | €46.63 | €46.65 | 1,729,224 |
| 2026-08-13 | €47.92 | €47.97 | €46.94 | €47.67 | 2,301,624 |
| 2026-08-12 | €48.40 | €49.21 | €47.97 | €48.04 | 3,389,161 |
| 2026-08-11 | €47.30 | €48.56 | €47.20 | €47.76 | 1,839,302 |
| 2026-08-10 | €48.60 | €49.59 | €47.81 | €47.81 | 1,980,315 |
| 2026-08-07 | €46.56 | €48.53 | €46.49 | €48.26 | 2,397,208 |
| 2026-08-06 | €45.61 | €47.34 | €45.20 | €46.79 | 2,184,395 |
| 2026-08-05 | €47.37 | €47.38 | €45.74 | €46.17 | 2,709,386 |
| 2026-08-04 | €46.28 | €47.63 | €46.08 | €46.89 | 3,340,245 |
| 2026-08-03 | €46.20 | €46.30 | €44.03 | €45.27 | 3,175,327 |
| 2026-07-31 | €47.99 | €48.16 | €45.44 | €45.67 | 4,522,423 |
| 2026-07-30 | €42.79 | €45.95 | €42.67 | €45.63 | 3,609,915 |
| 2026-07-29 | €43.40 | €44.60 | €42.42 | €42.90 | 3,971,368 |
| 2026-07-28 | €45.21 | €46.26 | €43.06 | €44.47 | 5,310,545 |
| 2026-07-27 | €46.54 | €48.01 | €45.45 | €45.88 | 4,415,418 |
| 2026-07-24 | €47.14 | €48.61 | €46.15 | €46.76 | 4,495,109 |
| 2026-07-23 | €52.00 | €52.00 | €46.98 | €47.95 | 7,081,159 |
| 2026-07-22 | €56.81 | €58.30 | €56.23 | €58.27 | 2,331,202 |
| 2026-07-21 | €55.82 | €57.30 | €55.82 | €57.25 | 2,271,622 |
| 2026-07-20 | €54.53 | €55.33 | €53.86 | €54.91 | 2,327,801 |
| 2026-07-17 | €53.10 | €54.16 | €51.35 | €53.80 | 4,857,845 |
| 2026-07-16 | €59.00 | €59.24 | €55.36 | €55.99 | 3,770,387 |
| 2026-07-15 | €62.09 | €62.44 | €58.19 | €58.88 | 2,683,809 |
| 2026-07-14 | €60.63 | €63.62 | €60.13 | €61.36 | 2,011,675 |
| 2026-07-13 | €60.16 | €61.70 | €60.12 | €61.56 | 1,950,550 |
| 2026-07-10 | €62.17 | €62.84 | €61.14 | €62.00 | 1,717,776 |
| 2026-07-09 | €60.63 | €62.77 | €60.25 | €62.68 | 2,801,565 |
| 2026-07-08 | €58.69 | €59.75 | €57.92 | €58.49 | 2,591,460 |
| 2026-07-07 | €61.24 | €61.45 | €58.30 | €58.30 | 3,200,912 |
| 2026-07-06 | €61.90 | €64.00 | €61.41 | €63.36 | 1,973,016 |
| 2026-07-03 | €61.07 | €62.90 | €60.81 | €62.78 | 1,449,492 |
| 2026-07-02 | €61.13 | €64.07 | €61.04 | €61.78 | 2,603,036 |
| 2026-07-01 | €64.84 | €65.57 | €61.83 | €62.37 | 2,378,591 |
| 2026-06-30 | €66.15 | €66.19 | €64.16 | €64.49 | 2,417,991 |
| 2026-06-29 | €63.32 | €65.26 | €61.20 | €63.58 | 2,501,091 |
| 2026-06-26 | €63.30 | €63.87 | €62.12 | €62.58 | 2,587,746 |
| 2026-06-25 | €66.00 | €66.77 | €62.79 | €65.06 | 2,808,026 |
| 2026-06-24 | €64.27 | €64.90 | €61.81 | €63.36 | 2,093,572 |
| 2026-06-23 | €65.86 | €66.23 | €63.02 | €63.47 | 4,283,837 |
| 2026-06-22 | €68.04 | €70.85 | €68.04 | €69.39 | 2,831,681 |
| 2026-06-19 | €67.53 | €68.23 | €67.19 | €67.92 | 3,737,711 |
| 2026-06-18 | €65.16 | €68.35 | €64.82 | €67.89 | 3,231,747 |
| 2026-06-17 | €65.30 | €66.10 | €64.08 | €65.16 | 3,740,482 |
| 2026-06-16 | €66.82 | €67.68 | €65.53 | €65.68 | 4,235,378 |
| 2026-06-15 | €69.38 | €69.45 | €67.72 | €68.45 | 2,309,494 |
| 2026-06-12 | €66.30 | €67.75 | €64.74 | €67.75 | 3,450,494 |
| 2026-06-11 | €62.45 | €65.51 | €62.45 | €64.85 | 3,790,380 |
| 2026-06-10 | €62.95 | €64.08 | €61.19 | €61.33 | 5,933,432 |
| 2026-06-09 | €65.77 | €66.77 | €61.41 | €61.52 | 4,092,131 |
| 2026-06-08 | €60.01 | €66.37 | €58.96 | €65.34 | 4,019,418 |
| 2026-06-05 | €65.29 | €65.34 | €62.72 | €62.82 | 3,552,916 |
| 2026-06-04 | €68.25 | €68.40 | €64.08 | €66.72 | 4,439,363 |
| 2026-06-03 | €68.28 | €69.72 | €67.29 | €68.49 | 3,473,038 |
| 2026-06-02 | €61.76 | €68.45 | €61.76 | €68.28 | 6,527,288 |
| 2026-06-01 | €59.72 | €60.32 | €57.71 | €59.30 | 3,239,212 |
| 2026-05-29 | €59.56 | €60.88 | €58.27 | €58.95 | 10,440,337 |
| 2026-05-28 | €58.40 | €60.35 | €58.02 | €59.80 | 2,489,910 |
| 2026-05-27 | €60.55 | €61.63 | €56.75 | €57.95 | 3,664,947 |
| 2026-05-26 | €58.71 | €61.03 | €57.99 | €59.84 | 2,764,132 |
| 2026-05-25 | €58.56 | €58.81 | €56.91 | €58.02 | 1,595,941 |
| 2026-05-22 | €56.98 | €57.97 | €56.67 | €57.93 | 2,187,030 |
| 2026-05-21 | €55.83 | €56.11 | €54.92 | €55.08 | 2,513,796 |
| 2026-05-20 | €52.90 | €55.84 | €52.90 | €55.27 | 3,372,562 |
| 2026-05-19 | €51.36 | €52.83 | €50.89 | €52.15 | 2,996,682 |
| 2026-05-18 | €52.07 | €54.31 | €51.97 | €52.42 | 3,780,591 |
| 2026-05-15 | €53.60 | €53.71 | €51.54 | €52.83 | 3,697,494 |
| 2026-05-14 | €53.54 | €55.89 | €53.19 | €55.16 | 4,301,895 |
| 2026-05-13 | €49.55 | €52.62 | €49.50 | €52.34 | 4,547,386 |
| 2026-05-12 | €49.66 | €50.22 | €47.53 | €47.67 | 3,342,740 |
| 2026-05-11 | €49.80 | €50.86 | €49.49 | €50.30 | 2,871,764 |
| 2026-05-08 | €47.91 | €49.24 | €47.42 | €49.04 | 3,509,471 |
| 2026-05-07 | €49.20 | €49.42 | €47.90 | €48.26 | 3,330,505 |
| 2026-05-06 | €49.00 | €49.59 | €47.26 | €48.50 | 4,367,885 |
| 2026-05-05 | €47.01 | €48.97 | €46.90 | €48.80 | 3,146,935 |
| 2026-05-04 | €48.01 | €49.24 | €46.92 | €47.01 | 5,131,983 |
| 2026-04-30 | €44.58 | €46.01 | €44.45 | €46.01 | 3,186,000 |
| 2026-04-29 | €42.93 | €45.53 | €42.93 | €44.72 | 4,878,589 |
| 2026-04-28 | €42.43 | €43.56 | €41.69 | €42.20 | 3,076,777 |
| 2026-04-27 | €43.86 | €44.08 | €42.06 | €42.38 | 2,590,126 |
| 2026-04-24 | €42.81 | €44.29 | €42.47 | €43.37 | 4,732,286 |
| 2026-04-23 | €39.11 | €43.15 | €39.00 | €42.87 | 7,633,930 |
| 2026-04-22 | €38.08 | €38.44 | €37.40 | €37.46 | 5,354,478 |
| 2026-04-21 | €37.90 | €38.37 | €37.28 | €37.61 | 2,521,384 |
| 2026-04-20 | €36.99 | €37.60 | €36.79 | €37.28 | 3,023,556 |
| 2026-04-17 | €35.35 | €37.21 | €35.24 | €37.21 | 3,599,356 |
| 2026-04-16 | €34.60 | €34.95 | €34.06 | €34.95 | 3,485,134 |
| 2026-04-15 | €34.55 | €35.42 | €34.24 | €34.40 | 1,943,615 |
| 2026-04-14 | €34.33 | €34.83 | €34.13 | €34.79 | 2,970,901 |
| 2026-04-13 | €33.38 | €34.01 | €33.30 | €33.84 | 2,668,303 |
| 2026-04-10 | €33.20 | €34.10 | €33.20 | €33.90 | 3,607,233 |
| 2026-04-09 | €32.17 | €32.90 | €32.01 | €32.69 | 2,553,058 |
| 2026-04-08 | €33.10 | €33.13 | €31.74 | €32.19 | 4,504,240 |
| 2026-04-07 | €30.00 | €31.07 | €29.86 | €30.30 | 3,697,072 |
| 2026-04-02 | €29.06 | €29.56 | €28.26 | €29.08 | 2,444,896 |
| 2026-04-01 | €29.83 | €30.02 | €29.19 | €29.93 | 2,648,876 |
| 2026-03-31 | €27.49 | €28.79 | €26.90 | €28.61 | 3,621,160 |
| 2026-03-30 | €28.12 | €28.87 | €27.67 | €27.92 | 1,891,490 |
| 2026-03-27 | €29.03 | €29.08 | €27.59 | €28.50 | 3,196,479 |
| 2026-03-26 | €29.05 | €29.48 | €28.37 | €29.30 | 3,124,422 |
| 2026-03-25 | €27.88 | €29.10 | €27.85 | €28.75 | 2,533,609 |
| 2026-03-24 | €27.14 | €27.67 | €26.37 | €27.51 | 2,029,027 |
| 2026-03-23 | €25.91 | €27.70 | €25.41 | €27.00 | 3,753,840 |
| 2026-03-20 | €28.06 | €28.47 | €26.92 | €26.92 | 6,261,838 |
| 2026-03-19 | €28.78 | €28.83 | €27.29 | €27.80 | 2,825,501 |
| 2026-03-18 | €29.67 | €30.17 | €29.08 | €29.12 | 2,517,128 |
| 2026-03-17 | €29.30 | €29.75 | €28.92 | €29.24 | 2,460,041 |
| 2026-03-16 | €29.03 | €29.71 | €28.60 | €29.38 | 3,354,024 |
| 2026-03-13 | €28.66 | €29.36 | €28.42 | €28.62 | 2,285,102 |
| 2026-03-12 | €29.11 | €29.79 | €28.61 | €28.96 | 3,097,677 |
| 2026-03-11 | €28.96 | €29.63 | €28.74 | €29.15 | 3,157,995 |
| 2026-03-10 | €28.84 | €29.67 | €28.46 | €29.22 | 3,764,634 |
| 2026-03-09 | €25.78 | €27.68 | €25.67 | €27.68 | 3,078,229 |
| 2026-03-06 | €28.62 | €28.64 | €27.01 | €27.15 | 3,705,937 |
| 2026-03-05 | €28.52 | €29.71 | €28.44 | €28.59 | 4,034,416 |
| 2026-03-04 | €27.01 | €27.95 | €26.81 | €27.75 | 2,174,978 |
| 2026-03-03 | €27.73 | €27.76 | €26.54 | €27.12 | 3,307,480 |
| 2026-03-02 | €27.29 | €28.31 | €26.82 | €28.17 | 2,214,564 |
| 2026-02-27 | €28.96 | €29.00 | €28.09 | €28.41 | 3,023,098 |
| 2026-02-26 | €28.90 | €29.54 | €28.43 | €28.86 | 2,309,913 |
| 2026-02-25 | €28.83 | €28.86 | €28.46 | €28.86 | 1,564,183 |
| 2026-02-24 | €28.81 | €29.58 | €28.75 | €28.81 | 2,263,106 |
| 2026-02-23 | €28.28 | €28.92 | €28.01 | €28.50 | 1,711,037 |
| 2026-02-20 | €28.27 | €28.73 | €28.04 | €28.56 | 1,969,429 |
| 2026-02-19 | €28.62 | €28.64 | €28.17 | €28.30 | 1,659,233 |
| 2026-02-18 | €28.00 | €29.22 | €28.00 | €28.78 | 2,896,135 |
| 2026-02-17 | €27.90 | €27.98 | €27.16 | €27.72 | 3,197,747 |
| 2026-02-16 | €28.42 | €28.42 | €27.67 | €27.85 | 1,749,363 |
| 2026-02-13 | €28.37 | €28.67 | €27.95 | €28.45 | 2,656,079 |
| 2026-02-12 | €29.47 | €29.60 | €28.06 | €28.11 | 2,806,282 |
| 2026-02-11 | €28.05 | €29.05 | €27.74 | €28.89 | 3,709,701 |
| 2026-02-10 | €27.33 | €28.09 | €27.12 | €28.07 | 3,870,452 |
| 2026-02-09 | €26.23 | €27.41 | €25.86 | €27.32 | 7,458,880 |
| 2026-02-06 | €24.35 | €25.01 | €23.86 | €24.89 | 2,610,355 |
| 2026-02-05 | €24.56 | €25.04 | €24.25 | €24.61 | 3,693,523 |
| 2026-02-04 | €23.47 | €24.55 | €23.17 | €24.33 | 3,591,125 |
| 2026-02-03 | €24.36 | €24.44 | €23.37 | €23.49 | 2,261,000 |
| 2026-02-02 | €23.25 | €24.14 | €22.82 | €24.10 | 2,606,741 |
| 2026-01-30 | €23.75 | €24.20 | €23.63 | €23.83 | 2,657,417 |
| 2026-01-29 | €25.72 | €26.23 | €23.13 | €23.54 | 7,933,119 |
| 2026-01-28 | €25.62 | €26.10 | €24.67 | €24.97 | 4,072,188 |
| 2026-01-27 | €24.18 | €24.45 | €24.06 | €24.43 | 1,935,524 |
| 2026-01-26 | €24.51 | €24.54 | €23.93 | €24.00 | 1,867,942 |
| 2026-01-23 | €24.74 | €25.05 | €24.34 | €24.65 | 3,535,621 |
| 2026-01-22 | €25.00 | €25.15 | €24.60 | €24.65 | 3,857,844 |
| 2026-01-21 | €23.38 | €24.32 | €23.24 | €24.24 | 3,516,482 |
| 2026-01-20 | €23.00 | €23.49 | €22.74 | €23.49 | 2,003,294 |
| 2026-01-19 | €23.63 | €23.68 | €23.00 | €23.14 | 2,274,233 |
| 2026-01-16 | €24.30 | €24.62 | €24.14 | €24.31 | 2,345,133 |
| 2026-01-15 | €24.53 | €24.67 | €24.22 | €24.38 | 2,392,408 |
| 2026-01-14 | €24.58 | €24.66 | €24.00 | €24.13 | 1,762,396 |
| 2026-01-13 | €24.43 | €24.73 | €24.23 | €24.73 | 1,802,447 |
| 2026-01-12 | €24.59 | €24.74 | €24.13 | €24.33 | 1,438,546 |
| 2026-01-09 | €24.18 | €24.75 | €24.17 | €24.70 | 1,900,532 |
| 2026-01-08 | €24.61 | €24.91 | €23.99 | €24.00 | 2,476,434 |
| 2026-01-07 | €24.94 | €25.01 | €24.42 | €24.70 | 2,438,004 |
| 2026-01-06 | €23.97 | €25.11 | €23.95 | €25.01 | 4,040,126 |
| 2026-01-05 | €23.62 | €23.99 | €23.54 | €23.75 | 1,895,230 |
| 2026-01-02 | €22.40 | €23.73 | €22.23 | €23.44 | 4,243,154 |
| 2025-12-31 | €22.29 | €22.44 | €22.12 | €22.44 | 550,390 |
| 2025-12-30 | €22.15 | €22.52 | €22.10 | €22.46 | 1,030,264 |
| 2025-12-29 | €22.18 | €22.34 | €22.04 | €22.15 | 1,162,420 |
| 2025-12-24 | €22.12 | €22.23 | €22.06 | €22.08 | 230,920 |
| 2025-12-23 | €22.03 | €22.23 | €22.00 | €22.11 | 1,316,393 |
| 2025-12-22 | €22.14 | €22.31 | €22.08 | €22.13 | 1,241,568 |
| 2025-12-19 | €21.93 | €22.34 | €21.92 | €22.18 | 3,131,091 |
| 2025-12-18 | €21.80 | €22.14 | €21.70 | €21.92 | 1,893,016 |
| 2025-12-17 | €22.26 | €22.59 | €21.81 | €21.81 | 2,499,470 |
| 2025-12-16 | €22.15 | €22.25 | €21.79 | €22.05 | 2,119,928 |
| 2025-12-15 | €22.02 | €22.84 | €22.00 | €22.46 | 2,358,708 |
| 2025-12-12 | €22.21 | €22.66 | €22.13 | €22.37 | 2,331,930 |
| 2025-12-11 | €22.14 | €22.28 | €21.89 | €22.00 | 2,014,022 |
| 2025-12-10 | €22.25 | €22.41 | €22.18 | €22.26 | 1,771,866 |
| 2025-12-09 | €22.24 | €22.49 | €22.13 | €22.26 | 1,599,508 |
| 2025-12-08 | €22.36 | €22.36 | €22.06 | €22.23 | 1,975,078 |
| 2025-12-05 | €22.14 | €22.67 | €22.07 | €22.41 | 2,718,999 |
| 2025-12-04 | €21.97 | €22.25 | €21.81 | €22.06 | 3,781,951 |
| 2025-12-03 | €20.81 | €21.33 | €20.75 | €21.33 | 4,477,841 |
| 2025-12-02 | €19.92 | €20.31 | €19.88 | €20.17 | 1,962,235 |
| 2025-12-01 | €19.69 | €20.01 | €19.51 | €19.95 | 1,602,592 |
| 2025-11-28 | €19.58 | €19.83 | €19.58 | €19.78 | 1,460,390 |
| 2025-11-27 | €19.57 | €19.79 | €19.55 | €19.55 | 1,241,530 |
| 2025-11-26 | €19.48 | €19.70 | €19.21 | €19.59 | 2,351,807 |
| 2025-11-25 | €19.25 | €19.45 | €19.02 | €19.35 | 2,517,052 |
| 2025-11-24 | €19.18 | €19.36 | €18.91 | €19.13 | 5,698,836 |
| 2025-11-21 | €18.22 | €18.82 | €18.20 | €18.81 | 2,827,144 |
| 2025-11-20 | €19.74 | €19.80 | €18.89 | €18.93 | 3,760,665 |
| 2025-11-19 | €19.31 | €19.59 | €19.18 | €19.34 | 1,942,494 |
| 2025-11-18 | €19.34 | €19.45 | €19.04 | €19.28 | 2,648,746 |
| 2025-11-17 | €20.26 | €20.27 | €19.71 | €19.76 | 2,280,740 |
| 2025-11-14 | €20.42 | €20.46 | €19.86 | €20.34 | 2,111,281 |
| 2025-11-13 | €20.87 | €21.13 | €20.52 | €20.63 | 2,145,468 |
| 2025-11-12 | €20.50 | €21.25 | €20.00 | €20.66 | 4,086,135 |
| 2025-11-11 | €20.39 | €20.72 | €20.39 | €20.64 | 2,108,756 |
| 2025-11-10 | €20.50 | €20.58 | €20.27 | €20.38 | 2,430,748 |
| 2025-11-07 | €20.48 | €20.67 | €19.98 | €20.16 | 2,680,227 |
| 2025-11-06 | €20.87 | €21.11 | €20.50 | €20.54 | 2,166,978 |
| 2025-11-05 | €20.25 | €20.75 | €20.22 | €20.67 | 2,224,055 |
| 2025-11-04 | €20.75 | €20.98 | €20.23 | €20.79 | 2,603,174 |
| 2025-11-03 | €21.21 | €21.64 | €21.17 | €21.33 | 1,447,883 |
| 2025-10-31 | €21.32 | €21.60 | €21.28 | €21.34 | 1,810,245 |
| 2025-10-30 | €21.33 | €21.55 | €21.15 | €21.38 | 2,092,229 |
| 2025-10-29 | €21.78 | €21.97 | €21.43 | €21.48 | 2,246,349 |
| 2025-10-28 | €21.95 | €22.34 | €21.64 | €21.86 | 2,563,075 |
| 2025-10-27 | €21.91 | €22.00 | €21.52 | €21.76 | 2,467,561 |
| 2025-10-24 | €21.92 | €22.05 | €21.22 | €21.56 | 3,832,865 |
| 2025-10-23 | €24.34 | €24.98 | €21.89 | €21.89 | 9,430,971 |
| 2025-10-22 | €25.80 | €26.04 | €25.46 | €25.49 | 3,252,870 |
| 2025-10-21 | €25.97 | €26.66 | €25.95 | €26.57 | 2,494,138 |
| 2025-10-20 | €25.17 | €26.02 | €25.09 | €25.96 | 2,495,731 |
| 2025-10-17 | €24.76 | €25.15 | €24.37 | €24.82 | 2,237,811 |
| 2025-10-16 | €24.89 | €25.30 | €24.72 | €25.26 | 1,777,703 |
| 2025-10-15 | €24.71 | €24.88 | €24.45 | €24.73 | 2,062,172 |
| 2025-10-14 | €24.54 | €24.63 | €23.95 | €24.43 | 2,245,902 |
| 2025-10-13 | €23.73 | €24.90 | €23.72 | €24.73 | 2,678,647 |
| 2025-10-10 | €24.75 | €24.97 | €23.98 | €23.98 | 2,652,082 |
| 2025-10-09 | €24.88 | €24.97 | €24.57 | €24.70 | 1,274,443 |