9.07
+0.09(+1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.05 | 9.07 | 9.07 | 9.09 | 9.03 | 200,611 |
| January 13, 2026 | 9 | 9.02 | 9.02 | 9.06 | 8.97 | 62,834 |
| January 12, 2026 | 8.95 | 8.95 | 8.95 | 8.99 | 8.92 | 56,769 |
| January 09, 2026 | 8.87 | 9 | 9 | 9.07 | 8.86 | 135,584 |
| January 08, 2026 | 8.82 | 8.9 | 8.9 | 8.91 | 8.81 | 73,941 |
| January 07, 2026 | 9.04 | 8.89 | 8.89 | 9.07 | 8.89 | 81,256 |
| January 06, 2026 | 8.97 | 8.97 | 8.97 | 9.02 | 8.95 | 101,986 |
| January 05, 2026 | 9.05 | 8.84 | 8.84 | 9.11 | 8.84 | 81,558 |
| January 02, 2026 | 8.96 | 9.02 | 9.02 | 9.03 | 8.95 | 70,477 |
| December 30, 2025 | 8.96 | 8.96 | 8.96 | 8.97 | 8.95 | 11,585 |
| December 29, 2025 | 8.96 | 9.01 | 9.01 | 9.01 | 8.93 | 31,722 |
| December 23, 2025 | 8.89 | 8.89 | 8.89 | 8.92 | 8.84 | 24,474 |
| December 22, 2025 | 8.9 | 8.86 | 8.86 | 8.9 | 8.8 | 40,738 |
| December 19, 2025 | 8.99 | 9 | 9 | 9.02 | 8.97 | 42,280 |
| December 18, 2025 | 8.92 | 9 | 9 | 9.03 | 8.91 | 33,255 |
| December 17, 2025 | 8.97 | 8.87 | 8.87 | 8.99 | 8.87 | 105,546 |
| December 16, 2025 | 8.97 | 8.9 | 8.9 | 8.99 | 8.89 | 45,120 |
| December 15, 2025 | 8.95 | 8.99 | 8.99 | 8.99 | 8.9 | 28,338 |
| December 12, 2025 | 8.96 | 8.93 | 8.93 | 9.02 | 8.91 | 83,466 |
| December 11, 2025 | 8.91 | 8.93 | 8.93 | 8.96 | 8.88 | 46,706 |
| December 10, 2025 | 8.97 | 8.91 | 8.91 | 8.99 | 8.9 | 75,659 |
| December 09, 2025 | 8.97 | 9.03 | 9.03 | 9.05 | 8.96 | 28,750 |
| December 08, 2025 | 9.07 | 9.06 | 9.06 | 9.13 | 8.99 | 179,372 |
| December 05, 2025 | 9.16 | 9.14 | 9.14 | 9.17 | 9.11 | 49,558 |
| December 04, 2025 | 9.17 | 9.2 | 9.2 | 9.21 | 9.15 | 72,834 |
| December 03, 2025 | 9.23 | 9.19 | 9.19 | 9.25 | 9.18 | 192,217 |
| December 02, 2025 | 9.32 | 9.29 | 9.29 | 9.33 | 9.26 | 34,572 |
| December 01, 2025 | 9.54 | 9.36 | 9.36 | 9.54 | 9.36 | 36,496 |
| November 28, 2025 | 9.5 | 9.54 | 9.54 | 9.55 | 9.47 | 54,802 |
| November 27, 2025 | 9.49 | 9.48 | 9.48 | 9.5 | 9.45 | 37,465 |
| November 26, 2025 | 9.38 | 9.45 | 9.45 | 9.47 | 9.37 | 33,384 |
| November 25, 2025 | 9.43 | 9.4 | 9.4 | 9.47 | 9.36 | 232,215 |
| November 24, 2025 | 9.36 | 9.38 | 9.38 | 9.4 | 9.3 | 60,470 |
| November 21, 2025 | 9.36 | 9.35 | 9.35 | 9.41 | 9.3 | 115,414 |
| November 20, 2025 | 9.43 | 9.45 | 9.45 | 9.51 | 9.41 | 56,511 |
| November 19, 2025 | 9.45 | 9.39 | 9.39 | 9.47 | 9.39 | 82,617 |
| November 18, 2025 | 9.43 | 9.44 | 9.44 | 9.46 | 9.41 | 53,433 |
| November 17, 2025 | 9.35 | 9.42 | 9.42 | 9.45 | 9.34 | 150,112 |
| November 14, 2025 | 9.33 | 9.37 | 9.37 | 9.4 | 9.29 | 61,740 |
| November 13, 2025 | 9.46 | 9.35 | 9.35 | 9.48 | 9.34 | 55,160 |
| November 12, 2025 | 9.49 | 9.43 | 9.43 | 9.49 | 9.43 | 34,330 |
| November 11, 2025 | 9.49 | 9.44 | 9.44 | 9.51 | 9.4 | 33,069 |
| November 10, 2025 | 9.51 | 9.42 | 9.42 | 9.54 | 9.42 | 99,548 |
| November 07, 2025 | 9.4 | 9.33 | 9.33 | 9.42 | 9.27 | 57,332 |
| November 06, 2025 | 9.44 | 9.43 | 9.43 | 9.48 | 9.38 | 42,227 |
| November 05, 2025 | 9.46 | 9.46 | 9.46 | 9.48 | 9.42 | 21,628 |
| November 04, 2025 | 9.41 | 9.46 | 9.46 | 9.49 | 9.41 | 37,463 |
| November 03, 2025 | 9.44 | 9.41 | 9.41 | 9.47 | 9.37 | 36,739 |
| October 31, 2025 | 9.48 | 9.43 | 9.43 | 9.49 | 9.43 | 30,362 |
| October 30, 2025 | 9.5 | 9.51 | 9.51 | 9.58 | 9.48 | 129,868 |
| October 29, 2025 | 9.47 | 9.49 | 9.49 | 9.52 | 9.44 | 28,112 |
| October 28, 2025 | 9.66 | 9.47 | 9.47 | 9.69 | 9.45 | 74,204 |
| October 27, 2025 | 9.65 | 9.56 | 9.56 | 9.65 | 9.51 | 27,419 |
| October 24, 2025 | 9.53 | 9.62 | 9.62 | 9.62 | 9.51 | 20,808 |
| October 23, 2025 | 9.56 | 9.48 | 9.48 | 9.58 | 9.46 | 20,093 |
| October 22, 2025 | 9.55 | 9.51 | 9.51 | 9.59 | 9.49 | 81,039 |
| October 21, 2025 | 9.62 | 9.54 | 9.54 | 9.64 | 9.54 | 140,436 |
| October 20, 2025 | 9.63 | 9.61 | 9.61 | 9.73 | 9.58 | 61,726 |
| October 17, 2025 | 9.57 | 9.56 | 9.56 | 9.67 | 9.52 | 57,804 |
| October 16, 2025 | 9.75 | 9.73 | 9.73 | 9.83 | 9.72 | 97,941 |