Repsol, S.A. (REP) Price History
Daily open, high, low, close and volume for Repsol, S.A. (REP) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €29.64 | €30.14 | €29.02 | €29.10 | 1,187,584 |
| 2026-10-19 | €30.09 | €30.29 | €29.38 | €29.61 | 3,765,961 |
| 2026-10-16 | €29.40 | €29.97 | €29.32 | €29.80 | 3,914,370 |
| 2026-10-15 | €30.04 | €30.09 | €29.43 | €29.64 | 2,482,217 |
| 2026-10-14 | €29.50 | €30.43 | €29.50 | €30.08 | 2,873,993 |
| 2026-10-13 | €29.21 | €29.62 | €28.98 | €29.62 | 2,135,088 |
| 2026-10-12 | €29.33 | €29.46 | €28.47 | €29.21 | 2,623,120 |
| 2026-10-09 | €29.90 | €29.90 | €29.34 | €29.52 | 2,883,155 |
| 2026-10-08 | €28.90 | €30.16 | €28.86 | €30.09 | 5,065,957 |
| 2026-10-07 | €28.89 | €29.17 | €28.34 | €28.64 | 3,161,648 |
| 2026-10-06 | €28.94 | €29.20 | €28.29 | €28.76 | 3,464,106 |
| 2026-10-05 | €29.17 | €29.72 | €28.90 | €29.18 | 3,110,493 |
| 2026-10-02 | €29.91 | €29.93 | €28.86 | €29.03 | 3,811,856 |
| 2026-10-01 | €29.81 | €30.19 | €29.19 | €29.81 | 3,786,525 |
| 2026-09-30 | €29.82 | €30.08 | €29.46 | €29.93 | 2,987,169 |
| 2026-09-29 | €31.15 | €31.33 | €29.80 | €29.80 | 3,882,672 |
| 2026-09-28 | €31.00 | €31.52 | €30.96 | €31.29 | 2,711,505 |
| 2026-09-25 | €31.15 | €31.38 | €30.50 | €30.75 | 3,299,254 |
| 2026-09-24 | €30.79 | €31.64 | €30.79 | €31.54 | 3,767,070 |
| 2026-09-23 | €29.63 | €31.17 | €29.63 | €30.73 | 4,704,797 |
| 2026-09-22 | €29.26 | €29.81 | €28.60 | €29.81 | 4,358,427 |
| 2026-09-21 | €29.31 | €29.66 | €29.19 | €29.24 | 2,438,049 |
| 2026-09-18 | €29.65 | €29.69 | €29.18 | €29.61 | 7,024,255 |
| 2026-09-17 | €29.08 | €29.80 | €29.02 | €29.76 | 2,649,785 |
| 2026-09-16 | €29.45 | €29.72 | €28.94 | €29.19 | 3,834,148 |
| 2026-09-15 | €28.70 | €29.40 | €28.56 | €29.38 | 3,981,132 |
| 2026-09-14 | €29.56 | €29.75 | €27.80 | €28.50 | 4,703,981 |
| 2026-09-11 | €29.02 | €29.09 | €28.59 | €28.92 | 2,023,724 |
| 2026-09-10 | €28.70 | €29.23 | €28.65 | €28.91 | 2,104,348 |
| 2026-09-09 | €28.70 | €29.06 | €28.64 | €28.81 | 3,399,625 |
| 2026-09-08 | €28.42 | €28.53 | €27.93 | €28.33 | 1,797,085 |
| 2026-09-07 | €28.07 | €28.37 | €27.94 | €28.17 | 1,823,427 |
| 2026-09-04 | €28.05 | €28.24 | €27.51 | €27.74 | 2,590,876 |
| 2026-09-03 | €28.25 | €28.54 | €28.02 | €28.34 | 3,122,086 |
| 2026-09-02 | €28.36 | €28.49 | €27.80 | €28.05 | 2,485,539 |
| 2026-09-01 | €27.70 | €28.03 | €27.52 | €27.99 | 2,457,325 |
| 2026-08-31 | €27.05 | €27.58 | €26.80 | €27.25 | 3,044,413 |
| 2026-08-28 | €26.70 | €26.70 | €26.46 | €26.60 | 1,521,092 |
| 2026-08-27 | €26.89 | €26.89 | €26.28 | €26.37 | 1,701,113 |
| 2026-08-26 | €26.65 | €26.95 | €26.45 | €26.89 | 2,082,791 |
| 2026-08-25 | €27.09 | €27.30 | €26.83 | €26.92 | 1,631,528 |
| 2026-08-24 | €27.89 | €27.93 | €27.03 | €27.09 | 2,213,910 |
| 2026-08-21 | €28.00 | €28.42 | €27.89 | €27.99 | 3,173,015 |
| 2026-08-20 | €27.49 | €28.23 | €27.40 | €28.14 | 2,579,210 |
| 2026-08-19 | €27.58 | €27.80 | €27.33 | €27.41 | 1,874,189 |
| 2026-08-18 | €27.30 | €27.76 | €27.26 | €27.48 | 2,444,800 |
| 2026-08-17 | €26.74 | €27.16 | €26.73 | €27.06 | 2,055,155 |
| 2026-08-14 | €26.45 | €26.85 | €26.39 | €26.79 | 1,782,412 |
| 2026-08-13 | €26.18 | €26.49 | €25.83 | €26.49 | 2,378,093 |
| 2026-08-12 | €26.42 | €26.48 | €25.99 | €26.12 | 1,872,113 |
| 2026-08-11 | €25.91 | €26.42 | €25.90 | €26.42 | 2,380,016 |
| 2026-08-10 | €25.39 | €25.82 | €25.28 | €25.74 | 1,567,224 |
| 2026-08-07 | €25.80 | €25.90 | €25.08 | €25.28 | 2,119,517 |
| 2026-08-06 | €25.46 | €25.70 | €25.31 | €25.46 | 2,470,345 |
| 2026-08-05 | €25.74 | €26.01 | €25.24 | €25.35 | 2,228,822 |
| 2026-08-04 | €26.01 | €26.42 | €25.52 | €25.74 | 3,081,870 |
| 2026-08-03 | €25.88 | €26.13 | €25.66 | €26.04 | 2,880,239 |
| 2026-07-31 | €26.30 | €26.55 | €26.05 | €26.38 | 2,458,678 |
| 2026-07-30 | €26.40 | €26.76 | €25.97 | €26.50 | 4,338,903 |
| 2026-07-29 | €25.66 | €26.45 | €25.56 | €26.28 | 8,303,056 |
| 2026-07-28 | €25.36 | €25.83 | €24.99 | €25.29 | 2,278,474 |
| 2026-07-27 | €25.12 | €25.67 | €24.93 | €25.54 | 2,660,439 |
| 2026-07-24 | €26.39 | €26.46 | €25.48 | €25.82 | 6,007,896 |
| 2026-07-23 | €25.64 | €26.56 | €25.64 | €26.41 | 5,045,346 |
| 2026-07-22 | €25.00 | €25.53 | €24.90 | €25.48 | 3,146,048 |
| 2026-07-21 | €24.91 | €25.01 | €24.76 | €24.90 | 2,224,702 |
| 2026-07-20 | €24.76 | €25.02 | €24.48 | €24.85 | 2,540,273 |
| 2026-07-17 | €24.09 | €24.68 | €24.05 | €24.50 | 3,932,547 |
| 2026-07-16 | €23.92 | €24.18 | €23.68 | €24.15 | 1,748,644 |
| 2026-07-15 | €24.34 | €24.54 | €23.76 | €23.86 | 4,821,877 |
| 2026-07-14 | €24.30 | €24.51 | €23.71 | €24.36 | 2,980,006 |
| 2026-07-13 | €23.48 | €24.06 | €23.32 | €24.06 | 3,405,216 |
| 2026-07-10 | €23.20 | €23.47 | €23.07 | €23.12 | 2,630,868 |
| 2026-07-09 | €22.88 | €23.24 | €22.59 | €23.23 | 2,910,301 |
| 2026-07-08 | €22.90 | €23.16 | €22.44 | €23.16 | 8,070,513 |
| 2026-07-07 | €21.95 | €22.29 | €21.71 | €22.03 | 4,245,224 |
| 2026-07-06 | €21.85 | €22.03 | €21.54 | €21.95 | 6,104,052 |
| 2026-07-03 | €22.39 | €22.60 | €22.09 | €22.33 | 5,778,360 |
| 2026-07-02 | €22.11 | €22.85 | €21.93 | €22.47 | 5,120,403 |
| 2026-07-01 | €21.90 | €22.21 | €21.84 | €22.10 | 4,869,614 |
| 2026-06-30 | €21.64 | €22.01 | €21.52 | €22.01 | 4,959,013 |
| 2026-06-29 | €21.58 | €21.69 | €21.29 | €21.57 | 2,551,403 |
| 2026-06-26 | €21.28 | €21.38 | €21.10 | €21.24 | 2,740,329 |
| 2026-06-25 | €21.00 | €21.44 | €20.84 | €21.44 | 5,960,460 |
| 2026-06-24 | €21.81 | €21.92 | €21.02 | €21.02 | 3,620,787 |
| 2026-06-23 | €21.73 | €21.86 | €21.52 | €21.81 | 2,646,872 |
| 2026-06-22 | €21.78 | €21.88 | €21.46 | €21.63 | 4,280,856 |
| 2026-06-19 | €21.59 | €21.76 | €21.42 | €21.55 | 6,835,114 |
| 2026-06-18 | €21.74 | €21.85 | €21.24 | €21.27 | 4,741,018 |
| 2026-06-17 | €21.74 | €22.01 | €21.51 | €21.82 | 1,909,833 |
| 2026-06-16 | €21.60 | €21.89 | €21.42 | €21.77 | 3,145,422 |
| 2026-06-15 | €22.01 | €22.01 | €21.48 | €21.66 | 5,049,158 |
| 2026-06-12 | €22.85 | €23.31 | €22.37 | €22.72 | 4,618,813 |
| 2026-06-11 | €23.50 | €24.20 | €23.41 | €23.89 | 4,303,122 |
| 2026-06-10 | €22.71 | €23.18 | €22.56 | €23.16 | 1,909,466 |
| 2026-06-09 | €23.10 | €23.17 | €22.53 | €22.69 | 1,685,983 |
| 2026-06-08 | €23.37 | €23.64 | €22.97 | €23.05 | 3,259,600 |
| 2026-06-05 | €22.80 | €23.08 | €22.64 | €23.08 | 2,417,783 |
| 2026-06-04 | €23.03 | €23.19 | €22.74 | €22.91 | 1,607,107 |
| 2026-06-03 | €22.87 | €23.33 | €22.75 | €23.32 | 2,186,864 |
| 2026-06-02 | €22.35 | €22.78 | €22.23 | €22.70 | 1,669,765 |
| 2026-06-01 | €22.28 | €22.63 | €22.06 | €22.63 | 3,061,099 |
| 2026-05-29 | €21.69 | €22.11 | €21.62 | €22.04 | 5,532,793 |
| 2026-05-28 | €22.02 | €22.11 | €21.51 | €21.75 | 2,123,309 |
| 2026-05-27 | €22.18 | €22.26 | €21.53 | €21.76 | 4,388,722 |
| 2026-05-26 | €21.85 | €22.48 | €21.64 | €22.33 | 3,754,037 |
| 2026-05-25 | €21.85 | €21.88 | €21.56 | €21.75 | 2,124,071 |
| 2026-05-22 | €22.64 | €22.76 | €22.12 | €22.26 | 2,293,281 |
| 2026-05-21 | €22.62 | €23.08 | €22.44 | €22.89 | 2,972,889 |
| 2026-05-20 | €23.29 | €23.51 | €22.56 | €22.57 | 3,142,205 |
| 2026-05-19 | €23.21 | €23.54 | €23.16 | €23.25 | 1,930,935 |
| 2026-05-18 | €22.90 | €23.53 | €22.83 | €23.53 | 3,401,596 |
| 2026-05-15 | €22.55 | €22.69 | €22.38 | €22.57 | 3,432,071 |
| 2026-05-14 | €22.37 | €22.61 | €22.24 | €22.33 | 1,314,777 |
| 2026-05-13 | €22.60 | €22.84 | €22.45 | €22.50 | 2,359,205 |
| 2026-05-12 | €22.45 | €22.83 | €22.38 | €22.53 | 2,959,996 |
| 2026-05-11 | €22.20 | €22.37 | €22.04 | €22.33 | 2,997,268 |
| 2026-05-08 | €21.95 | €22.05 | €21.66 | €22.05 | 2,661,650 |
| 2026-05-07 | €21.79 | €21.83 | €21.18 | €21.79 | 4,096,681 |
| 2026-05-06 | €22.71 | €22.74 | €21.00 | €21.89 | 8,586,788 |
| 2026-05-05 | €22.80 | €23.24 | €22.69 | €22.91 | 2,711,302 |
| 2026-05-04 | €22.79 | €22.88 | €22.36 | €22.80 | 4,115,289 |
| 2026-04-30 | €22.28 | €22.78 | €21.88 | €22.78 | 7,223,106 |
| 2026-04-29 | €21.70 | €22.06 | €21.59 | €21.98 | 5,234,252 |
| 2026-04-28 | €21.49 | €21.91 | €21.30 | €21.67 | 3,519,419 |
| 2026-04-27 | €21.01 | €21.54 | €20.97 | €21.22 | 2,880,235 |
| 2026-04-24 | €21.27 | €21.27 | €20.77 | €20.89 | 4,630,789 |
| 2026-04-23 | €21.38 | €21.49 | €20.92 | €21.01 | 2,758,064 |
| 2026-04-22 | €20.80 | €21.23 | €20.56 | €21.23 | 4,158,392 |
| 2026-04-21 | €20.18 | €20.69 | €20.00 | €20.69 | 5,349,953 |
| 2026-04-20 | €20.36 | €20.59 | €19.99 | €20.15 | 4,523,928 |
| 2026-04-17 | €20.95 | €21.05 | €19.54 | €19.72 | 9,135,066 |
| 2026-04-16 | €20.50 | €21.06 | €20.39 | €20.93 | 5,714,125 |
| 2026-04-15 | €21.10 | €21.29 | €20.50 | €20.52 | 5,386,169 |
| 2026-04-14 | €21.68 | €21.70 | €21.03 | €21.10 | 6,097,059 |
| 2026-04-13 | €22.25 | €22.26 | €21.49 | €21.67 | 5,170,946 |
| 2026-04-10 | €22.30 | €22.40 | €21.42 | €21.60 | 9,268,565 |
| 2026-04-09 | €22.87 | €23.01 | €22.63 | €22.92 | 6,709,639 |
| 2026-04-08 | €21.35 | €22.59 | €21.20 | €22.57 | 10,144,545 |
| 2026-04-07 | €24.11 | €24.59 | €23.88 | €23.95 | 6,228,873 |
| 2026-04-02 | €23.81 | €24.49 | €23.79 | €24.27 | 4,534,933 |
| 2026-04-01 | €23.69 | €24.12 | €23.25 | €23.36 | 7,430,186 |
| 2026-03-31 | €23.97 | €24.71 | €23.88 | €24.65 | 4,816,817 |
| 2026-03-30 | €24.20 | €24.55 | €24.10 | €24.23 | 6,375,865 |
| 2026-03-27 | €24.20 | €24.43 | €23.77 | €24.07 | 3,601,420 |
| 2026-03-26 | €23.63 | €24.17 | €23.62 | €24.17 | 4,855,626 |
| 2026-03-25 | €23.14 | €23.71 | €22.79 | €23.62 | 8,480,904 |
| 2026-03-24 | €22.69 | €23.51 | €22.67 | €23.47 | 5,290,573 |
| 2026-03-23 | €24.00 | €24.12 | €21.30 | €22.69 | 14,039,293 |
| 2026-03-20 | €24.43 | €24.82 | €24.24 | €24.26 | 14,829,422 |
| 2026-03-19 | €24.52 | €24.90 | €24.00 | €24.79 | 7,950,794 |
| 2026-03-18 | €23.85 | €24.50 | €23.71 | €24.44 | 5,470,824 |
| 2026-03-17 | €23.50 | €24.23 | €23.40 | €24.19 | 7,910,437 |
| 2026-03-16 | €23.16 | €24.30 | €23.01 | €23.32 | 8,822,412 |
| 2026-03-13 | €22.39 | €23.00 | €22.35 | €23.00 | 10,027,236 |
| 2026-03-12 | €21.79 | €22.37 | €21.63 | €22.27 | 6,941,384 |
| 2026-03-11 | €20.95 | €21.78 | €20.77 | €21.70 | 6,036,241 |
| 2026-03-10 | €20.19 | €21.06 | €19.20 | €20.75 | 8,143,164 |
| 2026-03-09 | €20.85 | €21.11 | €20.63 | €20.97 | 7,374,520 |
| 2026-03-06 | €20.27 | €20.82 | €20.19 | €20.76 | 8,121,288 |
| 2026-03-05 | €20.71 | €20.88 | €20.07 | €20.22 | 7,698,358 |
| 2026-03-04 | €20.20 | €20.57 | €20.06 | €20.11 | 8,436,930 |
| 2026-03-03 | €20.30 | €20.82 | €19.95 | €20.70 | 13,069,089 |
| 2026-03-02 | €20.00 | €20.57 | €19.67 | €20.08 | 10,539,038 |
| 2026-02-27 | €18.96 | €19.20 | €18.83 | €19.01 | 4,893,072 |
| 2026-02-26 | €18.90 | €18.99 | €18.56 | €18.98 | 3,367,015 |
| 2026-02-25 | €18.66 | €18.86 | €18.57 | €18.84 | 2,437,495 |
| 2026-02-24 | €18.55 | €18.75 | €18.48 | €18.67 | 2,932,305 |
| 2026-02-23 | €18.22 | €18.61 | €18.08 | €18.53 | 3,142,154 |
| 2026-02-20 | €18.28 | €18.37 | €17.95 | €18.30 | 5,774,446 |
| 2026-02-19 | €17.82 | €18.20 | €17.32 | €18.14 | 7,805,787 |
| 2026-02-18 | €17.18 | €17.65 | €17.17 | €17.64 | 3,869,963 |
| 2026-02-17 | €17.10 | €17.33 | €16.93 | €17.15 | 2,787,217 |
| 2026-02-16 | €17.00 | €17.24 | €16.93 | €17.12 | 2,493,820 |
| 2026-02-13 | €16.79 | €16.99 | €16.62 | €16.99 | 2,812,186 |
| 2026-02-12 | €17.15 | €17.24 | €16.67 | €16.67 | 4,064,049 |
| 2026-02-11 | €16.70 | €17.12 | €16.70 | €17.12 | 4,226,154 |
| 2026-02-10 | €16.80 | €16.97 | €16.57 | €16.62 | 3,356,094 |
| 2026-02-09 | €16.73 | €16.88 | €16.62 | €16.88 | 2,696,222 |
| 2026-02-06 | €16.33 | €16.80 | €16.20 | €16.80 | 4,536,847 |
| 2026-02-05 | €16.47 | €16.63 | €16.15 | €16.15 | 4,652,773 |
| 2026-02-04 | €16.50 | €16.80 | €16.46 | €16.50 | 5,066,926 |
| 2026-02-03 | €16.25 | €16.43 | €15.99 | €16.41 | 4,580,323 |
| 2026-02-02 | €16.07 | €16.49 | €16.01 | €16.36 | 4,110,556 |
| 2026-01-30 | €16.06 | €16.56 | €16.03 | €16.56 | 4,543,872 |
| 2026-01-29 | €16.06 | €16.40 | €16.02 | €16.25 | 5,494,876 |
| 2026-01-28 | €16.02 | €16.06 | €15.76 | €15.97 | 3,126,048 |
| 2026-01-27 | €15.93 | €15.96 | €15.73 | €15.81 | 2,506,308 |
| 2026-01-26 | €15.94 | €16.04 | €15.82 | €15.97 | 2,676,907 |
| 2026-01-23 | €15.72 | €15.99 | €15.62 | €15.80 | 4,082,085 |
| 2026-01-22 | €16.26 | €16.36 | €15.52 | €15.68 | 4,544,554 |
| 2026-01-21 | €15.75 | €16.17 | €15.72 | €16.14 | 4,527,898 |
| 2026-01-20 | €15.53 | €15.73 | €15.33 | €15.71 | 5,378,061 |
| 2026-01-19 | €15.60 | €15.85 | €15.47 | €15.74 | 4,291,601 |
| 2026-01-16 | €15.61 | €15.89 | €15.45 | €15.70 | 4,773,704 |
| 2026-01-15 | €16.05 | €16.05 | €15.57 | €15.70 | 10,106,562 |
| 2026-01-14 | €16.13 | €16.75 | €16.08 | €16.75 | 5,594,064 |
| 2026-01-13 | €16.28 | €16.50 | €15.88 | €16.23 | 3,916,355 |
| 2026-01-12 | €16.20 | €16.29 | €15.98 | €16.18 | 4,754,782 |
| 2026-01-09 | €16.53 | €16.66 | €16.30 | €16.50 | 8,069,247 |
| 2026-01-08 | €16.49 | €16.49 | €16.05 | €16.36 | 6,685,836 |
| 2026-01-07 | €16.45 | €16.45 | €16.02 | €16.26 | 11,483,292 |
| 2026-01-06 | €17.22 | €17.27 | €16.61 | €16.64 | 18,088,964 |
| 2026-01-05 | €16.73 | €16.98 | €16.43 | €16.98 | 8,021,649 |
| 2026-01-02 | €15.96 | €16.43 | €15.96 | €16.41 | 12,062,492 |
| 2025-12-31 | €16.05 | €16.05 | €15.93 | €15.93 | 1,373,986 |
| 2025-12-30 | €15.90 | €16.05 | €15.87 | €15.99 | 2,392,001 |
| 2025-12-29 | €15.80 | €15.90 | €15.66 | €15.90 | 1,902,258 |
| 2025-12-24 | €15.85 | €15.87 | €15.77 | €15.80 | 459,724 |
| 2025-12-23 | €15.86 | €15.86 | €15.69 | €15.78 | 1,875,094 |
| 2025-12-22 | €15.67 | €15.89 | €15.60 | €15.89 | 2,282,691 |
| 2025-12-19 | €15.43 | €15.62 | €15.26 | €15.60 | 15,915,043 |
| 2025-12-18 | €15.55 | €15.64 | €15.36 | €15.44 | 9,274,337 |
| 2025-12-17 | €15.39 | €15.54 | €15.27 | €15.46 | 4,138,518 |
| 2025-12-16 | €15.67 | €15.72 | €15.21 | €15.34 | 5,014,951 |
| 2025-12-15 | €16.00 | €16.00 | €15.66 | €15.73 | 3,120,157 |
| 2025-12-12 | €16.05 | €16.15 | €15.80 | €15.84 | 4,355,979 |
| 2025-12-11 | €16.29 | €16.40 | €16.00 | €16.00 | 2,588,864 |
| 2025-12-10 | €16.29 | €16.44 | €16.17 | €16.31 | 4,252,253 |
| 2025-12-09 | €16.27 | €16.41 | €16.23 | €16.28 | 2,843,474 |
| 2025-12-08 | €16.24 | €16.56 | €16.23 | €16.26 | 4,101,837 |
| 2025-12-05 | €16.17 | €16.33 | €16.06 | €16.29 | 3,387,018 |
| 2025-12-04 | €16.46 | €16.48 | €16.05 | €16.28 | 3,455,833 |
| 2025-12-03 | €16.22 | €16.61 | €16.22 | €16.39 | 2,985,816 |
| 2025-12-02 | €16.24 | €16.34 | €16.18 | €16.23 | 2,972,062 |
| 2025-12-01 | €16.04 | €16.32 | €16.04 | €16.21 | 3,527,458 |
| 2025-11-28 | €15.83 | €15.99 | €15.80 | €15.98 | 2,459,572 |
| 2025-11-27 | €15.75 | €15.81 | €15.65 | €15.75 | 1,895,382 |
| 2025-11-26 | €15.70 | €15.75 | €15.58 | €15.70 | 2,811,009 |
| 2025-11-25 | €15.60 | €15.77 | €15.49 | €15.56 | 3,024,011 |
| 2025-11-24 | €15.67 | €15.68 | €15.35 | €15.60 | 8,692,825 |
| 2025-11-21 | €16.00 | €16.00 | €15.48 | €15.70 | 6,529,312 |
| 2025-11-20 | €16.38 | €16.55 | €16.29 | €16.34 | 4,307,117 |
| 2025-11-19 | €16.92 | €17.06 | €16.22 | €16.27 | 5,689,989 |
| 2025-11-18 | €16.73 | €16.80 | €16.53 | €16.75 | 3,237,449 |
| 2025-11-17 | €17.01 | €17.15 | €16.92 | €16.94 | 2,463,143 |
| 2025-11-14 | €16.99 | €17.06 | €16.67 | €17.05 | 3,180,066 |
| 2025-11-13 | €16.75 | €17.08 | €16.63 | €17.03 | 3,522,805 |
| 2025-11-12 | €16.80 | €16.88 | €16.45 | €16.71 | 4,153,644 |
| 2025-11-11 | €16.56 | €16.87 | €16.51 | €16.84 | 2,748,834 |
| 2025-11-10 | €16.70 | €16.71 | €16.33 | €16.46 | 2,150,123 |
| 2025-11-07 | €16.40 | €16.64 | €16.40 | €16.54 | 3,682,074 |
| 2025-11-06 | €15.96 | €16.39 | €15.91 | €16.34 | 4,349,617 |
| 2025-11-05 | €15.85 | €16.04 | €15.83 | €16.04 | 1,990,023 |
| 2025-11-04 | €15.90 | €15.91 | €15.68 | €15.90 | 3,119,894 |
| 2025-11-03 | €15.93 | €16.03 | €15.88 | €15.96 | 2,600,334 |
| 2025-10-31 | €15.93 | €16.01 | €15.66 | €15.88 | 2,834,912 |
| 2025-10-30 | €15.67 | €16.00 | €15.51 | €16.00 | 3,910,706 |
| 2025-10-29 | €15.70 | €15.97 | €15.69 | €15.91 | 4,338,644 |
| 2025-10-28 | €15.46 | €15.74 | €15.38 | €15.70 | 3,016,685 |
| 2025-10-27 | €15.47 | €15.66 | €15.45 | €15.66 | 4,663,705 |
| 2025-10-24 | €15.21 | €15.51 | €15.20 | €15.47 | 3,364,051 |
| 2025-10-23 | €15.20 | €15.35 | €15.03 | €15.29 | 5,109,444 |
| 2025-10-22 | €14.55 | €14.81 | €14.54 | €14.80 | 3,214,547 |
| 2025-10-21 | €14.33 | €14.51 | €14.31 | €14.44 | 2,703,298 |
| 2025-10-20 | €14.37 | €14.48 | €14.28 | €14.28 | 3,895,652 |
| 2025-10-17 | €14.13 | €14.32 | €13.96 | €14.32 | 4,078,849 |
| 2025-10-16 | €14.46 | €14.51 | €14.23 | €14.31 | 6,682,482 |
| 2025-10-15 | €14.59 | €14.67 | €14.49 | €14.52 | 2,521,918 |
| 2025-10-14 | €14.59 | €14.60 | €14.39 | €14.55 | 3,749,189 |
| 2025-10-13 | €14.59 | €14.71 | €14.56 | €14.62 | 2,157,791 |
| 2025-10-10 | €14.52 | €14.71 | €14.44 | €14.49 | 3,034,035 |
| 2025-10-09 | €14.80 | €14.86 | €14.56 | €14.58 | 4,013,714 |