10.12
+0.01(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1,505 |
September 25, 2025 | 10.1 | 10.11 | 10.11 | 10.12 | 10.1 | 1,800 |
September 24, 2025 | 10.14 | 10.12 | 10.12 | 10.14 | 10.12 | 1,965 |
September 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 200 |
September 22, 2025 | 10.23 | 10.2 | 10.2 | 10.24 | 10.2 | 5,332 |
September 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 150,000 |
September 18, 2025 | 10.21 | 10.19 | 10.19 | 10.21 | 10.19 | 9,008 |
September 17, 2025 | 10.19 | 10.16 | 10.16 | 10.2 | 10.16 | 2,150 |
September 16, 2025 | 10.2 | 10.22 | 10.22 | 10.22 | 10.2 | 1,807 |
September 15, 2025 | 10.18 | 10.16 | 10.16 | 10.19 | 10.16 | 2,928 |
September 12, 2025 | 10.24 | 10.22 | 10.22 | 10.24 | 10.22 | 43 |
September 11, 2025 | 10.29 | 10.24 | 10.24 | 10.3 | 10.24 | 2,925 |
September 10, 2025 | 10.1 | 10.28 | 10.28 | 10.3 | 10.1 | 1,680 |
September 09, 2025 | 10.04 | 10.06 | 10.06 | 10.06 | 10.04 | 1,661 |
September 08, 2025 | 10.08 | 10.06 | 10.06 | 10.08 | 10.02 | 3,880 |
September 05, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 46 |
September 04, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
September 03, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 10.01 | 26,352 |
September 02, 2025 | 10.08 | 10.09 | 10.09 | 10.09 | 10.08 | 1,094 |
September 01, 2025 | 10.12 | 10.08 | 10.08 | 10.12 | 10.08 | 688 |
August 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4,000 |
August 28, 2025 | 10.14 | 10.11 | 10.11 | 10.14 | 10.11 | 1,250 |
August 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2,000 |
August 22, 2025 | 10.1 | 10.08 | 10.08 | 10.12 | 10.07 | 11,625 |
August 21, 2025 | 10.1 | 10.1 | 10.1 | 10.12 | 10.07 | 10,248 |
August 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4,666 |
August 19, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 548 |
August 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1,134 |
August 12, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 200 |
August 11, 2025 | 10.22 | 10.2 | 10.2 | 10.22 | 10.16 | 1,224 |
August 08, 2025 | 10.1 | 10.2 | 10.2 | 10.2 | 10.1 | 2,540 |
August 06, 2025 | 10.16 | 10.12 | 10.12 | 10.16 | 10.12 | 6,120 |
August 05, 2025 | 10.12 | 10.12 | 10.12 | 10.16 | 10.12 | 7,840 |
August 04, 2025 | 10.14 | 10.1 | 10.1 | 10.14 | 10.1 | 3,549 |
August 01, 2025 | 10.1 | 10.08 | 10.08 | 10.1 | 10.08 | 350 |
July 31, 2025 | 10.1 | 10.09 | 10.09 | 10.1 | 10.09 | 27,446 |
July 30, 2025 | 10.12 | 10.12 | 10.12 | 10.15 | 10.1 | 1,845 |
July 29, 2025 | 10.16 | 10.08 | 10.08 | 10.16 | 10.08 | 10 |
July 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2,000 |
July 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.22 | 512 |
July 24, 2025 | 10.24 | 10.26 | 10.26 | 10.26 | 10.24 | 9,635 |
July 23, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 2,900 |
July 22, 2025 | 10.28 | 10.28 | 10.28 | 10.3 | 10.28 | 901 |
July 17, 2025 | 10.3 | 10.28 | 10.28 | 10.3 | 10.28 | 1,160 |
July 16, 2025 | 10.34 | 10.3 | 10.3 | 10.34 | 10.28 | 3,550 |
July 15, 2025 | 10.44 | 10.4 | 10.4 | 10.44 | 10.4 | 856 |
July 14, 2025 | 10.32 | 10.3 | 10.3 | 10.44 | 10.3 | 18,411 |
July 11, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 1,102 |
July 10, 2025 | 10.26 | 10.22 | 10.22 | 10.26 | 10.22 | 2,500 |
July 09, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 34,300 |
July 08, 2025 | 10.28 | 10.26 | 10.26 | 10.28 | 10.24 | 4,459 |
July 07, 2025 | 10.24 | 10.24 | 10.24 | 10.28 | 10.24 | 913 |
July 04, 2025 | 10.3 | 10.26 | 10.26 | 10.3 | 10.26 | 5,300 |
July 03, 2025 | 10.3 | 10.28 | 10.28 | 10.3 | 10.28 | 1,025 |
July 02, 2025 | 10.22 | 10.26 | 10.26 | 10.26 | 10.22 | 6,312 |
July 01, 2025 | 10.28 | 10.26 | 10.26 | 10.3 | 10.26 | 154 |
June 30, 2025 | 10.3 | 10.26 | 10.26 | 10.32 | 10.26 | 1,262 |
June 27, 2025 | 10.3 | 10.32 | 10.32 | 10.32 | 10.3 | 3,504 |
June 26, 2025 | 10.21 | 10.24 | 10.24 | 10.26 | 10.21 | 12,386 |
June 25, 2025 | 10.28 | 10.22 | 10.22 | 10.3 | 10.22 | 2,734 |