9.47
+0.054(+0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.45 | 9.42 | 9.42 | 9.47 | 9.4 | 65,388 |
| December 03, 2025 | 9.41 | 9.42 | 9.42 | 9.42 | 9.35 | 52,440 |
| December 02, 2025 | 9.4 | 9.42 | 9.42 | 9.45 | 9.38 | 68,427 |
| December 01, 2025 | 9.39 | 9.44 | 9.44 | 9.44 | 9.35 | 133,705 |
| November 28, 2025 | 9.41 | 9.5 | 9.5 | 9.5 | 9.41 | 29,391 |
| November 27, 2025 | 9.41 | 9.41 | 9.41 | 9.44 | 9.41 | 49,205 |
| November 26, 2025 | 9.46 | 9.45 | 9.45 | 9.49 | 9.44 | 33,134 |
| November 25, 2025 | 9.32 | 9.39 | 9.39 | 9.4 | 9.29 | 63,033 |
| November 24, 2025 | 9.27 | 9.32 | 9.32 | 9.33 | 9.24 | 77,865 |
| November 21, 2025 | 9.12 | 9.19 | 9.19 | 9.21 | 9.08 | 79,633 |
| November 20, 2025 | 9.39 | 9.29 | 9.29 | 9.44 | 9.29 | 37,723 |
| November 19, 2025 | 9.27 | 9.27 | 9.27 | 9.35 | 9.26 | 104,170 |
| November 18, 2025 | 9.26 | 9.27 | 9.27 | 9.31 | 9.19 | 55,705 |
| November 17, 2025 | 9.52 | 9.45 | 9.45 | 9.53 | 9.4 | 36,487 |
| November 14, 2025 | 9.49 | 9.53 | 9.53 | 9.54 | 9.36 | 92,293 |
| November 13, 2025 | 9.74 | 9.58 | 9.58 | 9.75 | 9.57 | 23,111 |
| November 12, 2025 | 9.84 | 9.77 | 9.77 | 9.86 | 9.76 | 38,863 |
| November 11, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.72 | 31,961 |
| November 10, 2025 | 9.72 | 9.73 | 9.73 | 9.77 | 9.71 | 51,058 |
| November 07, 2025 | 9.67 | 9.51 | 9.51 | 9.67 | 9.5 | 39,363 |
| November 06, 2025 | 9.7 | 9.6 | 9.6 | 9.79 | 9.6 | 23,411 |
| November 05, 2025 | 9.7 | 9.73 | 9.73 | 9.75 | 9.7 | 41,059 |
| November 04, 2025 | 9.77 | 9.77 | 9.77 | 9.85 | 9.75 | 47,768 |
| November 03, 2025 | 9.89 | 9.87 | 9.87 | 9.95 | 9.82 | 85,560 |
| October 31, 2025 | 9.85 | 9.87 | 9.87 | 9.91 | 9.83 | 35,490 |
| October 30, 2025 | 9.87 | 9.88 | 9.88 | 9.89 | 9.8 | 91,401 |
| October 29, 2025 | 10.13 | 9.94 | 9.94 | 10.14 | 9.92 | 79,241 |
| October 28, 2025 | 10.05 | 10.13 | 10.13 | 10.15 | 10.05 | 30,787 |
| October 27, 2025 | 10.1 | 10.09 | 10.09 | 10.13 | 10.07 | 48,000 |
| October 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 94,266 |
| October 23, 2025 | 9.91 | 9.9 | 9.9 | 9.92 | 9.87 | 129,646 |
| October 22, 2025 | 9.99 | 9.89 | 9.89 | 10 | 9.89 | 18,281 |
| October 21, 2025 | 9.91 | 9.99 | 9.99 | 10.01 | 9.9 | 19,134 |
| October 20, 2025 | 9.8 | 9.87 | 9.87 | 9.88 | 9.78 | 29,623 |
| October 17, 2025 | 9.6 | 9.68 | 9.68 | 9.74 | 9.55 | 42,328 |
| October 16, 2025 | 9.87 | 9.83 | 9.83 | 9.9 | 9.83 | 46,603 |
| October 15, 2025 | 9.9 | 9.9 | 9.9 | 9.96 | 9.89 | 84,761 |
| October 14, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.74 | 105,983 |
| October 13, 2025 | 9.86 | 9.89 | 9.89 | 9.9 | 9.84 | 198,249 |
| October 10, 2025 | 10.1 | 9.81 | 9.81 | 10.11 | 9.81 | 76,342 |
| October 09, 2025 | 10.06 | 10.07 | 10.07 | 10.07 | 10.03 | 24,119 |
| October 08, 2025 | 9.97 | 10.05 | 10.05 | 10.05 | 9.97 | 29,010 |
| October 07, 2025 | 9.96 | 9.91 | 9.91 | 10.03 | 9.91 | 30,363 |
| October 06, 2025 | 9.98 | 9.98 | 9.98 | 10.03 | 9.95 | 38,253 |
| October 03, 2025 | 9.95 | 9.96 | 9.96 | 9.98 | 9.93 | 52,387 |
| October 02, 2025 | 9.83 | 9.87 | 9.87 | 9.87 | 9.83 | 85,377 |
| October 01, 2025 | 9.75 | 9.85 | 9.85 | 9.85 | 9.74 | 122,271 |
| September 30, 2025 | 9.95 | 9.82 | 9.82 | 9.97 | 9.82 | 19,534 |
| September 29, 2025 | 9.95 | 9.95 | 9.95 | 9.97 | 9.92 | 75,428 |
| September 26, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.88 | 25,577 |
| September 25, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.85 | 35,423 |
| September 24, 2025 | 9.97 | 9.96 | 9.96 | 10.02 | 9.95 | 26,198 |
| September 23, 2025 | 10.07 | 10.03 | 10.03 | 10.09 | 10.02 | 14,650 |
| September 22, 2025 | 10.11 | 10.06 | 10.06 | 10.12 | 10.05 | 20,674 |
| September 19, 2025 | 10.12 | 10.1 | 10.1 | 10.16 | 10.09 | 26,103 |
| September 18, 2025 | 10.06 | 10.15 | 10.15 | 10.17 | 10.05 | 35,758 |
| September 17, 2025 | 9.94 | 9.98 | 9.98 | 9.99 | 9.93 | 105,958 |
| September 16, 2025 | 10.01 | 9.91 | 9.91 | 10.04 | 9.9 | 32,508 |
| September 15, 2025 | 9.96 | 10 | 10 | 10.03 | 9.94 | 117,016 |
| September 12, 2025 | 10.01 | 9.97 | 9.97 | 10.04 | 9.96 | 25,543 |