9.05
+0.025(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.07 | 9.05 | 9.05 | 9.11 | 8.97 | 93,528 |
| September 26, 2025 | 8.94 | 9.02 | 9.02 | 9.05 | 8.91 | 226,981 |
| September 25, 2025 | 8.99 | 8.99 | 8.99 | 9.03 | 8.96 | 18,774 |
| September 24, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.87 | 22,151 |
| September 23, 2025 | 8.82 | 8.84 | 8.84 | 8.85 | 8.8 | 87,426 |
| September 22, 2025 | 8.77 | 8.76 | 8.76 | 8.79 | 8.74 | 17,049 |
| September 19, 2025 | 8.71 | 8.72 | 8.72 | 8.76 | 8.7 | 38,433 |
| September 18, 2025 | 8.69 | 8.72 | 8.72 | 8.73 | 8.65 | 52,898 |
| September 17, 2025 | 8.63 | 8.69 | 8.69 | 8.71 | 8.62 | 112,062 |
| September 16, 2025 | 8.83 | 8.7 | 8.7 | 8.84 | 8.7 | 48,429 |
| September 15, 2025 | 8.85 | 8.86 | 8.86 | 8.88 | 8.84 | 44,994 |
| September 12, 2025 | 8.78 | 8.85 | 8.85 | 8.86 | 8.77 | 40,840 |
| September 11, 2025 | 8.8 | 8.78 | 8.78 | 8.82 | 8.76 | 13,133 |
| September 10, 2025 | 8.64 | 8.72 | 8.72 | 8.73 | 8.62 | 23,298 |
| September 09, 2025 | 8.53 | 8.6 | 8.6 | 8.6 | 8.52 | 18,251 |
| September 08, 2025 | 8.64 | 8.55 | 8.55 | 8.66 | 8.53 | 29,915 |
| September 05, 2025 | 8.73 | 8.59 | 8.59 | 8.73 | 8.57 | 18,408 |
| September 04, 2025 | 8.75 | 8.71 | 8.71 | 8.8 | 8.71 | 64,448 |
| September 03, 2025 | 8.76 | 8.72 | 8.72 | 8.76 | 8.68 | 46,466 |
| September 02, 2025 | 8.76 | 8.76 | 8.76 | 8.79 | 8.7 | 97,891 |
| September 01, 2025 | 8.74 | 8.77 | 8.77 | 8.77 | 8.73 | 48,156 |
| August 29, 2025 | 8.81 | 8.76 | 8.76 | 8.84 | 8.76 | 83,710 |
| August 28, 2025 | 8.92 | 8.86 | 8.86 | 8.93 | 8.85 | 17,307 |
| August 27, 2025 | 8.92 | 8.92 | 8.92 | 8.96 | 8.91 | 12,132 |
| August 26, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.85 | 15,912 |
| August 25, 2025 | 8.92 | 8.87 | 8.87 | 8.95 | 8.85 | 24,250 |
| August 22, 2025 | 8.98 | 8.93 | 8.93 | 9.03 | 8.9 | 12,609 |
| August 21, 2025 | 9 | 9 | 9 | 9.04 | 8.97 | 63,028 |
| August 20, 2025 | 8.99 | 8.95 | 8.95 | 9.02 | 8.95 | 5,065 |
| August 19, 2025 | 8.87 | 8.91 | 8.91 | 8.91 | 8.86 | 21,822 |
| August 18, 2025 | 8.91 | 8.88 | 8.88 | 8.94 | 8.88 | 108,546 |
| August 15, 2025 | 8.96 | 8.86 | 8.86 | 8.97 | 8.84 | 55,025 |
| August 14, 2025 | 8.99 | 9 | 9 | 9 | 8.96 | 38,432 |
| August 13, 2025 | 8.96 | 8.92 | 8.92 | 8.98 | 8.89 | 17,805 |
| August 12, 2025 | 8.99 | 8.91 | 8.91 | 9.01 | 8.9 | 25,057 |
| August 11, 2025 | 9 | 8.99 | 8.99 | 9.03 | 8.98 | 54,668 |
| August 08, 2025 | 9.04 | 9.01 | 9.01 | 9.06 | 9 | 42,347 |
| August 07, 2025 | 8.93 | 9 | 9 | 9.05 | 8.9 | 72,947 |
| August 06, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.99 | 14,935 |
| August 05, 2025 | 9.2 | 9.08 | 9.08 | 9.22 | 9.08 | 37,921 |
| August 04, 2025 | 9.01 | 9.15 | 9.15 | 9.15 | 9.01 | 21,664 |
| August 01, 2025 | 9.11 | 9.01 | 9.01 | 9.11 | 8.92 | 47,754 |
| July 31, 2025 | 9.04 | 9.06 | 9.06 | 9.11 | 9.01 | 51,035 |
| July 30, 2025 | 8.9 | 9.05 | 9.05 | 9.05 | 8.89 | 49,014 |
| July 29, 2025 | 8.81 | 8.89 | 8.89 | 8.9 | 8.77 | 21,700 |
| July 28, 2025 | 8.77 | 8.77 | 8.77 | 8.83 | 8.74 | 20,977 |
| July 25, 2025 | 8.74 | 8.73 | 8.73 | 8.77 | 8.72 | 60,147 |
| July 24, 2025 | 8.72 | 8.74 | 8.74 | 8.75 | 8.7 | 64,750 |
| July 23, 2025 | 8.88 | 8.81 | 8.81 | 8.97 | 8.77 | 170,414 |
| July 22, 2025 | 8.75 | 8.76 | 8.76 | 8.81 | 8.73 | 16,403 |
| July 21, 2025 | 8.76 | 8.76 | 8.76 | 8.78 | 8.74 | 38,906 |
| July 18, 2025 | 8.62 | 8.74 | 8.74 | 8.74 | 8.59 | 56,609 |
| July 17, 2025 | 8.6 | 8.6 | 8.6 | 8.65 | 8.57 | 80,024 |
| July 16, 2025 | 8.56 | 8.46 | 8.46 | 8.65 | 8.46 | 28,526 |
| July 15, 2025 | 8.61 | 8.56 | 8.56 | 8.63 | 8.56 | 19,666 |
| July 14, 2025 | 8.55 | 8.57 | 8.57 | 8.61 | 8.55 | 19,288 |
| July 11, 2025 | 8.57 | 8.54 | 8.54 | 8.58 | 8.5 | 45,381 |
| July 10, 2025 | 8.47 | 8.55 | 8.55 | 8.55 | 8.46 | 65,854 |
| July 09, 2025 | 8.41 | 8.47 | 8.47 | 8.47 | 8.41 | 47,660 |
| July 08, 2025 | 8.48 | 8.41 | 8.41 | 8.48 | 8.37 | 118,752 |