9.85
+0.019(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.85 | 81,722 |
| August 15, 2025 | 9.84 | 9.83 | 9.83 | 9.84 | 9.8 | 118,832 |
| August 14, 2025 | 9.84 | 9.81 | 9.81 | 9.86 | 9.8 | 71,100 |
| August 13, 2025 | 9.8 | 9.8 | 9.8 | 9.82 | 9.78 | 54,117 |
| August 12, 2025 | 9.72 | 9.75 | 9.75 | 9.76 | 9.71 | 32,939 |
| August 11, 2025 | 9.75 | 9.75 | 9.75 | 9.79 | 9.74 | 52,408 |
| August 08, 2025 | 9.8 | 9.71 | 9.71 | 9.83 | 9.71 | 42,694 |
| August 07, 2025 | 9.83 | 9.8 | 9.8 | 9.93 | 9.8 | 156,915 |
| August 06, 2025 | 9.87 | 9.85 | 9.85 | 9.87 | 9.78 | 32,684 |
| August 05, 2025 | 9.96 | 9.81 | 9.81 | 9.96 | 9.81 | 73,778 |
| August 04, 2025 | 9.76 | 9.87 | 9.87 | 9.88 | 9.76 | 54,184 |
| August 01, 2025 | 10.01 | 9.75 | 9.75 | 10.02 | 9.61 | 381,350 |
| July 31, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 10.07 | 101,208 |
| July 30, 2025 | 10.02 | 10.02 | 10.02 | 10.07 | 9.99 | 24,958 |
| July 29, 2025 | 10.17 | 10.02 | 10.02 | 10.18 | 10.02 | 64,890 |
| July 28, 2025 | 10.06 | 10.1 | 10.1 | 10.12 | 10.06 | 51,774 |
| July 25, 2025 | 9.93 | 9.99 | 9.99 | 10 | 9.93 | 23,519 |
| July 24, 2025 | 9.93 | 9.92 | 9.92 | 9.96 | 9.91 | 48,370 |
| July 23, 2025 | 9.95 | 9.9 | 9.9 | 9.98 | 9.88 | 43,122 |
| July 22, 2025 | 9.91 | 9.89 | 9.89 | 9.95 | 9.88 | 37,423 |
| July 21, 2025 | 9.95 | 9.93 | 9.93 | 9.97 | 9.93 | 66,650 |
| July 18, 2025 | 9.93 | 9.88 | 9.88 | 9.93 | 9.86 | 45,046 |
| July 17, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.84 | 44,895 |
| July 16, 2025 | 9.74 | 9.71 | 9.71 | 9.81 | 9.67 | 123,797 |
| July 15, 2025 | 9.8 | 9.81 | 9.81 | 9.82 | 9.77 | 61,608 |
| July 14, 2025 | 9.64 | 9.77 | 9.77 | 9.78 | 9.63 | 37,592 |
| July 11, 2025 | 9.82 | 9.75 | 9.75 | 9.82 | 9.74 | 17,032 |
| July 10, 2025 | 9.89 | 9.91 | 9.91 | 9.93 | 9.86 | 41,734 |
| July 09, 2025 | 9.86 | 9.89 | 9.89 | 9.92 | 9.85 | 20,519 |
| July 08, 2025 | 9.91 | 9.86 | 9.86 | 9.95 | 9.85 | 36,566 |
| July 07, 2025 | 9.88 | 9.91 | 9.91 | 9.94 | 9.88 | 55,031 |
| July 04, 2025 | 9.88 | 9.83 | 9.83 | 9.88 | 9.83 | 59,574 |
| July 03, 2025 | 9.81 | 9.93 | 9.93 | 9.93 | 9.8 | 70,124 |
| July 02, 2025 | 9.8 | 9.75 | 9.75 | 9.81 | 9.73 | 11,853 |
| July 01, 2025 | 9.81 | 9.77 | 9.77 | 9.82 | 9.73 | 115,123 |
| June 30, 2025 | 9.82 | 9.81 | 9.81 | 9.85 | 9.8 | 25,319 |
| June 27, 2025 | 9.73 | 9.79 | 9.79 | 9.79 | 9.72 | 27,383 |
| June 26, 2025 | 9.7 | 9.68 | 9.68 | 9.72 | 9.61 | 67,040 |
| June 25, 2025 | 9.85 | 9.79 | 9.79 | 9.87 | 9.79 | 58,709 |
| June 24, 2025 | 9.86 | 9.85 | 9.85 | 9.86 | 9.81 | 79,707 |
| June 23, 2025 | 9.68 | 9.72 | 9.72 | 9.75 | 9.65 | 41,644 |
| June 20, 2025 | 9.7 | 9.72 | 9.72 | 9.79 | 9.68 | 25,980 |
| June 19, 2025 | 9.73 | 9.65 | 9.65 | 9.73 | 9.63 | 31,831 |
| June 18, 2025 | 9.8 | 9.77 | 9.77 | 9.82 | 9.76 | 37,795 |
| June 17, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.68 | 27,255 |
| June 16, 2025 | 9.69 | 9.76 | 9.76 | 9.76 | 9.66 | 35,312 |
| June 13, 2025 | 9.63 | 9.68 | 9.68 | 9.72 | 9.62 | 39,570 |
| June 12, 2025 | 9.81 | 9.78 | 9.78 | 9.82 | 9.71 | 35,077 |
| June 11, 2025 | 9.91 | 9.9 | 9.9 | 9.92 | 9.87 | 29,391 |
| June 10, 2025 | 9.9 | 9.85 | 9.85 | 9.92 | 9.85 | 26,441 |
| June 09, 2025 | 9.92 | 9.91 | 9.91 | 9.95 | 9.9 | 36,724 |
| June 06, 2025 | 9.86 | 9.9 | 9.9 | 9.94 | 9.85 | 44,632 |
| June 05, 2025 | 9.8 | 9.86 | 9.86 | 9.89 | 9.75 | 53,188 |
| June 04, 2025 | 9.74 | 9.78 | 9.78 | 9.79 | 9.72 | 27,434 |
| June 03, 2025 | 9.62 | 9.7 | 9.7 | 9.7 | 9.61 | 21,298 |
| June 02, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.49 | 120,758 |
| May 30, 2025 | 9.58 | 9.6 | 9.6 | 9.62 | 9.56 | 11,516 |
| May 29, 2025 | 9.8 | 9.59 | 9.59 | 9.83 | 9.59 | 24,409 |
| May 28, 2025 | 9.64 | 9.65 | 9.65 | 9.68 | 9.61 | 32,824 |
| May 27, 2025 | 9.57 | 9.65 | 9.65 | 9.65 | 9.56 | 29,935 |
