10.26
-0.06(-0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.32 | 10.26 | 10.26 | 10.32 | 10.2 | 2,012 |
| August 15, 2025 | 10.36 | 10.32 | 10.32 | 10.4 | 10.32 | 3,680 |
| August 14, 2025 | 10.3 | 10.38 | 10.38 | 10.38 | 10.3 | 10,455 |
| August 13, 2025 | 10.06 | 10.24 | 10.24 | 10.24 | 10.06 | 3,141 |
| August 12, 2025 | 10.04 | 10.09 | 10.09 | 10.1 | 10.02 | 17,235 |
| August 11, 2025 | 10 | 10.02 | 10.02 | 10.06 | 10 | 1,237 |
| August 08, 2025 | 10.04 | 10.02 | 10.02 | 10.04 | 9.97 | 5,567 |
| August 07, 2025 | 10.1 | 9.97 | 9.97 | 10.1 | 9.95 | 4,742 |
| August 06, 2025 | 9.98 | 9.93 | 9.93 | 10.02 | 9.93 | 3,914 |
| August 05, 2025 | 10.06 | 10.02 | 10.02 | 10.12 | 9.97 | 3,519 |
| August 04, 2025 | 10.04 | 10.04 | 10.04 | 10.12 | 10.02 | 3,672 |
| August 01, 2025 | 10.12 | 10.06 | 10.06 | 10.12 | 10.02 | 2,029 |
| July 31, 2025 | 10.16 | 10.11 | 10.11 | 10.16 | 10.08 | 2,400 |
| July 30, 2025 | 10.16 | 10.16 | 10.16 | 10.26 | 10.16 | 2,131 |
| July 29, 2025 | 10.14 | 10.16 | 10.16 | 10.18 | 10.08 | 6,483 |
| July 28, 2025 | 10.24 | 10.1 | 10.1 | 10.24 | 10.1 | 3,138 |
| July 25, 2025 | 10.08 | 10.14 | 10.14 | 10.16 | 10.08 | 7,365 |
| July 24, 2025 | 10.06 | 10.14 | 10.14 | 10.14 | 10.04 | 6,429 |
| July 23, 2025 | 9.94 | 9.96 | 9.96 | 9.97 | 9.92 | 1,119 |
| July 22, 2025 | 9.9 | 9.95 | 9.95 | 9.95 | 9.89 | 3,271 |
| July 21, 2025 | 9.93 | 9.94 | 9.94 | 9.94 | 9.9 | 1,562 |
| July 18, 2025 | 9.88 | 9.88 | 9.88 | 9.89 | 9.86 | 710 |
| July 17, 2025 | 9.93 | 9.91 | 9.91 | 9.94 | 9.87 | 3,961 |
| July 16, 2025 | 10.02 | 10.04 | 10.04 | 10.06 | 10.02 | 296 |
| July 15, 2025 | 10.14 | 10.06 | 10.06 | 10.14 | 10.02 | 3,200 |
| July 14, 2025 | 10.02 | 10.02 | 10.02 | 10.08 | 9.99 | 20,411 |
| July 11, 2025 | 10.14 | 10.02 | 10.02 | 10.18 | 10 | 19,780 |
| July 10, 2025 | 9.95 | 10.24 | 10.24 | 10.26 | 9.95 | 27,482 |
| July 09, 2025 | 9.91 | 9.92 | 9.92 | 9.95 | 9.91 | 3,045 |
| July 08, 2025 | 9.77 | 9.89 | 9.89 | 9.89 | 9.77 | 1,881 |
| July 07, 2025 | 9.77 | 9.81 | 9.81 | 9.83 | 9.77 | 6,770 |
| July 04, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.73 | 2,433 |
| July 03, 2025 | 9.76 | 9.79 | 9.79 | 9.83 | 9.75 | 4,031 |
| July 02, 2025 | 9.69 | 9.74 | 9.74 | 9.77 | 9.69 | 3,421 |
| July 01, 2025 | 9.66 | 9.66 | 9.66 | 9.68 | 9.65 | 2,181 |
| June 30, 2025 | 9.72 | 9.7 | 9.7 | 9.73 | 9.65 | 3,127 |
| June 27, 2025 | 9.59 | 9.69 | 9.69 | 9.69 | 9.59 | 6,737 |
| June 26, 2025 | 9.62 | 9.56 | 9.56 | 9.66 | 9.54 | 5,665 |
| June 25, 2025 | 9.66 | 9.6 | 9.6 | 9.71 | 9.59 | 5,860 |
| June 24, 2025 | 9.52 | 9.58 | 9.58 | 9.59 | 9.52 | 7,981 |
| June 23, 2025 | 9.43 | 9.44 | 9.44 | 9.47 | 9.37 | 7,809 |
| June 19, 2025 | 9.41 | 9.49 | 9.49 | 9.54 | 9.41 | 8,580 |
| June 18, 2025 | 9.38 | 9.42 | 9.42 | 9.42 | 9.36 | 9,354 |
| June 17, 2025 | 9.38 | 9.42 | 9.42 | 9.44 | 9.37 | 3,225 |
| June 16, 2025 | 9.35 | 9.46 | 9.46 | 9.49 | 9.31 | 17,219 |
| June 13, 2025 | 9.39 | 9.33 | 9.33 | 9.41 | 9.32 | 3,172 |
| June 12, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.38 | 3,546 |
| June 11, 2025 | 9.53 | 9.49 | 9.49 | 9.53 | 9.47 | 11,698 |
| June 10, 2025 | 9.5 | 9.52 | 9.52 | 9.53 | 9.5 | 1,169 |
| June 09, 2025 | 9.46 | 9.54 | 9.54 | 9.54 | 9.45 | 1,606 |
| June 06, 2025 | 9.49 | 9.48 | 9.48 | 9.49 | 9.47 | 424 |
| June 05, 2025 | 9.48 | 9.5 | 9.5 | 9.5 | 9.43 | 4,411 |
| June 04, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.45 | 675 |
| June 03, 2025 | 9.6 | 9.47 | 9.47 | 9.6 | 9.47 | 6,852 |
| June 02, 2025 | 9.58 | 9.55 | 9.55 | 9.59 | 9.49 | 3,734 |
| May 30, 2025 | 9.56 | 9.57 | 9.57 | 9.6 | 9.55 | 553 |
| May 28, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.53 | 1,589 |
| May 27, 2025 | 9.62 | 9.58 | 9.58 | 9.64 | 9.58 | 2,063 |
| May 26, 2025 | 9.55 | 9.57 | 9.57 | 9.62 | 9.53 | 2,115 |
| May 23, 2025 | 9.6 | 9.49 | 9.49 | 9.6 | 9.43 | 5,323 |