7.28
-0.15002(-2.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.46 | 7.28 | 7.28 | 7.46 | 7.2 | 3,719 |
| September 25, 2025 | 7.71 | 7.43 | 7.43 | 7.77 | 7.37 | 15,076 |
| September 24, 2025 | 7.57 | 7.64 | 7.64 | 7.81 | 7.41 | 15,190 |
| September 23, 2025 | 7.75 | 7.51 | 7.51 | 7.86 | 7.51 | 8,013 |
| September 22, 2025 | 7.7 | 7.42 | 7.42 | 7.89 | 7.37 | 1,638 |
| September 19, 2025 | 7.55 | 7.55 | 7.55 | 7.9 | 7.45 | 12,356 |
| September 18, 2025 | 7 | 7.4 | 7.4 | 7.84 | 6.9 | 6,388 |
| September 17, 2025 | 8.65 | 8.1 | 8.1 | 8.73 | 7.96 | 2,699 |
| September 16, 2025 | 8.78 | 8.81 | 8.81 | 9.09 | 8.3 | 1,737 |
| September 15, 2025 | 10.15 | 8.79 | 8.79 | 10.34 | 8.76 | 26,106 |
| September 12, 2025 | 9.65 | 10.72 | 10.72 | 11.38 | 9.38 | 7,735 |
| September 11, 2025 | 9.22 | 8.95 | 8.95 | 9.22 | 8.79 | 228 |
| September 10, 2025 | 8.73 | 9.1 | 9.1 | 9.43 | 8.62 | 8,119 |
| September 09, 2025 | 8.9 | 8.53 | 8.53 | 8.9 | 8.3 | 985 |
| September 08, 2025 | 9.78 | 9 | 9 | 9.78 | 8.93 | 1,783 |
| September 05, 2025 | 9.45 | 10.02 | 10.02 | 11.46 | 9.25 | 6,051 |
| September 04, 2025 | 13.36 | 13.08 | 13.08 | 13.4 | 12.8 | 1,851 |
| September 03, 2025 | 14.12 | 14.17 | 14.17 | 14.17 | 14.12 | 119 |
| September 02, 2025 | 14 | 13.83 | 13.83 | 14.11 | 13.83 | 741 |
| September 01, 2025 | 14 | 14.14 | 14.14 | 14.66 | 14 | 215 |
| August 29, 2025 | 14 | 13.93 | 13.93 | 14.45 | 13.76 | 1,783 |
| August 28, 2025 | 13.2 | 13.05 | 13.05 | 13.2 | 12.86 | 414 |
| August 27, 2025 | 13.32 | 13.25 | 13.25 | 13.32 | 13.06 | 20 |
| August 26, 2025 | 13.4 | 13.33 | 13.33 | 13.4 | 13.2 | 394 |
| August 22, 2025 | 13.04 | 13.48 | 13.48 | 13.62 | 13.04 | 48 |
| August 21, 2025 | 12.96 | 13 | 13 | 13 | 12.9 | 4 |
| August 20, 2025 | 12.84 | 12.8 | 12.8 | 12.84 | 12.8 | 4 |
| August 19, 2025 | 12.78 | 12.77 | 12.77 | 13.14 | 12.77 | 177 |
| August 18, 2025 | 12.86 | 12.7 | 12.7 | 12.99 | 12.7 | 73 |
| August 15, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 8 |
| August 14, 2025 | 13.18 | 12.83 | 12.83 | 13.18 | 12.64 | 87 |
| August 13, 2025 | 12.2 | 13.27 | 13.27 | 13.49 | 12.16 | 2,690 |
| August 12, 2025 | 14.12 | 13.61 | 13.61 | 14.12 | 13.61 | 191 |
| August 11, 2025 | 14.5 | 14.03 | 14.03 | 14.54 | 14 | 100 |
| August 08, 2025 | 14.28 | 14.37 | 14.37 | 14.37 | 14.22 | 132 |
| August 07, 2025 | 14.21 | 14.4 | 14.4 | 14.4 | 14.15 | 360 |
| August 06, 2025 | 14.08 | 14.05 | 14.05 | 14.08 | 13.6 | 102 |
| August 05, 2025 | 14.49 | 14.44 | 14.44 | 14.49 | 14.44 | 108 |
| August 04, 2025 | 13.86 | 14.4 | 14.4 | 14.4 | 13.86 | 325 |
| August 01, 2025 | 13.98 | 13.93 | 13.93 | 14.01 | 13.89 | 105 |
| July 31, 2025 | 14 | 14.02 | 14.02 | 14.02 | 14 | 2 |
| July 30, 2025 | 14.13 | 13.86 | 13.86 | 14.15 | 13.86 | 62 |
| July 29, 2025 | 14.29 | 14.26 | 14.26 | 14.34 | 14.24 | 168 |
| July 28, 2025 | 14.58 | 14.32 | 14.32 | 14.74 | 14.16 | 48 |
| July 25, 2025 | 15.12 | 14.58 | 14.58 | 15.12 | 14.58 | 238 |
| July 24, 2025 | 15.37 | 15.1 | 15.1 | 15.55 | 15.1 | 84 |
| July 23, 2025 | 15.03 | 15.16 | 15.16 | 15.23 | 15.03 | 80 |
| July 22, 2025 | 15.5 | 15.14 | 15.14 | 15.5 | 15.14 | 12 |
| July 21, 2025 | 15.1 | 15.52 | 15.52 | 15.8 | 15.06 | 4,202 |
| July 18, 2025 | 14.95 | 15.23 | 15.23 | 15.29 | 14.95 | 6 |
| July 17, 2025 | 14.89 | 15.08 | 15.08 | 15.13 | 14.86 | 28 |
| July 16, 2025 | 14.98 | 14.9 | 14.9 | 14.98 | 14.75 | 57 |
| July 15, 2025 | 14.74 | 14.96 | 14.96 | 14.96 | 14.64 | 976 |
| July 14, 2025 | 14.75 | 14.53 | 14.53 | 14.75 | 14.53 | 57 |
| July 11, 2025 | 14.93 | 14.91 | 14.91 | 14.93 | 14.88 | 55 |
| July 10, 2025 | 15.2 | 15.01 | 15.01 | 15.2 | 15 | 26 |
| July 09, 2025 | 15.25 | 15.18 | 15.18 | 15.25 | 15.05 | 1 |
| July 08, 2025 | 15.15 | 15.14 | 15.14 | 15.4 | 15.06 | 438 |
| July 07, 2025 | 15.08 | 14.53 | 14.53 | 15.08 | 14.5 | 126 |
| July 04, 2025 | 15.59 | 15.06 | 15.06 | 15.59 | 14.7 | 1,770 |