9.51
+0.274(+2.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.13 | 9.24 | 9.24 | 9.3 | 9.07 | 16,633 |
| October 16, 2025 | 9.39 | 9.35 | 9.35 | 9.4 | 9.35 | 21,861 |
| October 15, 2025 | 9.31 | 9.37 | 9.37 | 9.41 | 9.31 | 63,481 |
| October 14, 2025 | 9.23 | 9.26 | 9.26 | 9.26 | 9.17 | 39,051 |
| October 13, 2025 | 9.28 | 9.36 | 9.36 | 9.36 | 9.27 | 40,473 |
| October 10, 2025 | 9.53 | 9.23 | 9.23 | 9.56 | 9.23 | 18,826 |
| October 09, 2025 | 9.54 | 9.53 | 9.53 | 9.56 | 9.51 | 61,300 |
| October 08, 2025 | 9.38 | 9.46 | 9.46 | 9.46 | 9.36 | 37,069 |
| October 07, 2025 | 9.46 | 9.34 | 9.34 | 9.51 | 9.34 | 17,334 |
| October 06, 2025 | 9.37 | 9.5 | 9.5 | 9.53 | 9.36 | 69,006 |
| October 03, 2025 | 9.26 | 9.27 | 9.27 | 9.29 | 9.24 | 90,517 |
| October 02, 2025 | 9.11 | 9.19 | 9.19 | 9.19 | 9.1 | 32,967 |
| October 01, 2025 | 8.9 | 9.05 | 9.05 | 9.05 | 8.89 | 94,150 |
| September 30, 2025 | 8.96 | 8.97 | 8.97 | 8.99 | 8.94 | 25,212 |
| September 29, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.98 | 11,026 |
| September 26, 2025 | 8.94 | 8.93 | 8.93 | 8.96 | 8.91 | 15,260 |
| September 25, 2025 | 8.98 | 8.93 | 8.93 | 8.99 | 8.85 | 57,118 |
| September 24, 2025 | 9 | 9.01 | 9.01 | 9.05 | 9 | 13,202 |
| September 23, 2025 | 9.06 | 9.07 | 9.07 | 9.1 | 9.06 | 20,074 |
| September 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | 48,112 |
| September 19, 2025 | 8.98 | 8.98 | 8.98 | 9.03 | 8.97 | 119,604 |
| September 18, 2025 | 8.82 | 9.02 | 9.02 | 9.02 | 8.82 | 93,289 |
| September 17, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.72 | 47,369 |
| September 16, 2025 | 8.81 | 8.69 | 8.69 | 8.81 | 8.69 | 17,510 |
| September 15, 2025 | 8.81 | 8.81 | 8.81 | 8.83 | 8.78 | 20,537 |
| September 12, 2025 | 8.84 | 8.81 | 8.81 | 8.85 | 8.81 | 7,450 |
| September 11, 2025 | 8.82 | 8.85 | 8.85 | 8.85 | 8.81 | 6,943 |
| September 10, 2025 | 8.83 | 8.8 | 8.8 | 8.85 | 8.79 | 38,432 |
| September 09, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.75 | 3,784 |
| September 08, 2025 | 8.74 | 8.78 | 8.78 | 8.79 | 8.72 | 20,896 |
| September 05, 2025 | 8.72 | 8.65 | 8.65 | 8.72 | 8.63 | 8,797 |
| September 04, 2025 | 8.64 | 8.65 | 8.65 | 8.66 | 8.6 | 10,711 |
| September 03, 2025 | 8.63 | 8.6 | 8.6 | 8.66 | 8.6 | 28,591 |
| September 02, 2025 | 8.71 | 8.55 | 8.55 | 8.71 | 8.55 | 50,724 |
| September 01, 2025 | 8.7 | 8.73 | 8.73 | 8.73 | 8.7 | 10,537 |
| August 29, 2025 | 8.84 | 8.72 | 8.72 | 8.85 | 8.72 | 13,347 |
| August 28, 2025 | 8.81 | 8.82 | 8.82 | 8.82 | 8.77 | 19,372 |
| August 27, 2025 | 8.73 | 8.75 | 8.75 | 8.75 | 8.72 | 28,296 |
| August 26, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.67 | 6,991 |
| August 25, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.69 | 16,047 |
| August 22, 2025 | 8.57 | 8.74 | 8.74 | 8.74 | 8.57 | 3,552 |
| August 21, 2025 | 8.62 | 8.6 | 8.6 | 8.62 | 8.55 | 3,594 |
| August 20, 2025 | 8.62 | 8.58 | 8.58 | 8.64 | 8.51 | 5,969 |
| August 19, 2025 | 8.71 | 8.7 | 8.7 | 8.74 | 8.7 | 7,886 |
| August 18, 2025 | 8.7 | 8.71 | 8.71 | 8.71 | 8.67 | 5,036 |
| August 15, 2025 | 8.76 | 8.68 | 8.68 | 8.76 | 8.67 | 43,082 |
| August 14, 2025 | 8.75 | 8.7 | 8.7 | 8.76 | 8.7 | 80,280 |
| August 13, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.69 | 6,241 |
| August 12, 2025 | 8.66 | 8.67 | 8.67 | 8.69 | 8.6 | 56,215 |
| August 11, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.67 | 64,247 |
| August 08, 2025 | 8.69 | 8.68 | 8.68 | 8.71 | 8.68 | 16,611 |
| August 07, 2025 | 8.67 | 8.69 | 8.69 | 8.79 | 8.67 | 18,236 |
| August 06, 2025 | 8.74 | 8.62 | 8.62 | 8.76 | 8.58 | 91,564 |
| August 05, 2025 | 8.83 | 8.71 | 8.71 | 8.83 | 8.71 | 27,610 |
| August 04, 2025 | 8.67 | 8.74 | 8.74 | 8.74 | 8.67 | 10,033 |
| August 01, 2025 | 8.87 | 8.62 | 8.62 | 8.87 | 8.54 | 115,506 |
| July 31, 2025 | 9.01 | 8.95 | 8.95 | 9.06 | 8.94 | 26,754 |
| July 30, 2025 | 8.93 | 8.98 | 8.98 | 9 | 8.93 | 22,938 |
| July 29, 2025 | 8.97 | 8.94 | 8.94 | 9.03 | 8.94 | 37,601 |
| July 28, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.9 | 4,376 |