9.36
-0.0525(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 246,672 |
| March 06, 2025 | 14.4 | 14.77 | 14.77 | 14.77 | 14.4 | 71,117 |
| March 03, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 86,000 |
| February 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 492,672 |
| February 06, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 398,644 |
| January 31, 2025 | 15.45 | 15.51 | 15.51 | 15.6 | 15.4 | 33,585 |
| January 30, 2025 | 15.29 | 15.48 | 15.48 | 15.49 | 15.17 | 64,735 |
| January 29, 2025 | 15.56 | 15.05 | 15.05 | 15.56 | 15 | 116,470 |
| January 28, 2025 | 15.48 | 15.44 | 15.44 | 15.59 | 15.28 | 36,288 |
| January 27, 2025 | 15.4 | 15.43 | 15.43 | 15.59 | 15.33 | 60,672 |
| January 24, 2025 | 15.88 | 15.75 | 15.75 | 15.88 | 15.53 | 16,962 |
| January 23, 2025 | 16.22 | 15.77 | 15.77 | 16.33 | 15.66 | 60,213 |
| January 22, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 16.13 | 61,767 |
| January 21, 2025 | 17.27 | 16.32 | 16.32 | 17.32 | 16.16 | 71,612 |
| January 20, 2025 | 17.18 | 17.58 | 17.58 | 17.66 | 17.18 | 38,751 |
| January 17, 2025 | 17.07 | 17.13 | 17.13 | 17.27 | 17.02 | 44,962 |
| January 16, 2025 | 17.01 | 16.94 | 16.94 | 17.04 | 16.78 | 30,415 |
| January 15, 2025 | 16.76 | 16.85 | 16.85 | 16.97 | 16.73 | 42,650 |
| January 14, 2025 | 17.19 | 16.97 | 16.97 | 17.19 | 16.63 | 10,952 |
| January 13, 2025 | 17 | 17.03 | 17.03 | 17.17 | 16.97 | 30,298 |
| January 10, 2025 | 16.49 | 16.99 | 16.99 | 17.18 | 16.43 | 88,945 |
| January 09, 2025 | 16.99 | 16.92 | 16.92 | 17.03 | 16.87 | 166,572 |
| January 08, 2025 | 17.31 | 17.05 | 17.05 | 17.34 | 16.92 | 20,413 |
| January 07, 2025 | 17.5 | 17.31 | 17.31 | 17.51 | 17.28 | 20,420 |
| January 06, 2025 | 17.31 | 17.37 | 17.37 | 17.5 | 17.2 | 457,119 |
| January 03, 2025 | 17.03 | 17.22 | 17.22 | 17.27 | 17.01 | 20,660 |
| January 02, 2025 | 16.7 | 16.98 | 16.98 | 17.08 | 16.7 | 39,647 |
| December 31, 2024 | 16.47 | 16.66 | 16.66 | 16.74 | 16.47 | 13,508 |
| December 30, 2024 | 16.47 | 16.38 | 16.38 | 16.51 | 16.37 | 34,645 |
| December 27, 2024 | 16.5 | 16.58 | 16.58 | 16.71 | 16.49 | 49,030 |
| December 24, 2024 | 16.3 | 16.49 | 16.49 | 16.58 | 16.3 | 8,904 |
| December 23, 2024 | 16.35 | 16.31 | 16.31 | 16.4 | 16.14 | 17,309 |
| December 20, 2024 | 16.27 | 16.11 | 16.11 | 16.27 | 16.05 | 58,655 |
| December 19, 2024 | 16.3 | 16.34 | 16.34 | 16.49 | 16.27 | 19,071 |
| December 18, 2024 | 16.18 | 16.65 | 16.65 | 16.68 | 16.18 | 20,191 |
| December 17, 2024 | 16.55 | 16.34 | 16.34 | 16.55 | 16.13 | 28,664 |
| December 16, 2024 | 16.8 | 16.69 | 16.69 | 16.8 | 16.42 | 17,632 |
| December 13, 2024 | 16.73 | 16.68 | 16.68 | 16.76 | 16.6 | 8,785 |
| December 12, 2024 | 16.95 | 16.82 | 16.82 | 16.95 | 16.68 | 12,180 |
| December 11, 2024 | 16.91 | 17 | 17 | 17.01 | 16.83 | 145,032 |
| December 10, 2024 | 17.15 | 17.03 | 17.03 | 17.19 | 16.91 | 92,828 |
| December 09, 2024 | 17.37 | 17.23 | 17.23 | 17.37 | 17.2 | 10,356 |
| December 06, 2024 | 17.49 | 17.33 | 17.33 | 17.53 | 17.24 | 11,009 |
| December 05, 2024 | 17.39 | 17.5 | 17.5 | 17.6 | 17.37 | 30,750 |
| December 04, 2024 | 17.4 | 17.35 | 17.35 | 17.63 | 17.32 | 48,404 |
| December 03, 2024 | 17.16 | 17.4 | 17.4 | 17.4 | 17.1 | 49,028 |
| December 02, 2024 | 17.09 | 17.08 | 17.08 | 17.26 | 16.9 | 29,930 |
| November 29, 2024 | 17.22 | 17.21 | 17.21 | 17.46 | 17.12 | 31,055 |
| November 28, 2024 | 16.93 | 16.98 | 16.98 | 17.29 | 16.88 | 29,839 |