9.49
+0.115(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.48 | 9.49 | 9.49 | 9.5 | 9.46 | 64,798 |
| December 03, 2025 | 9.36 | 9.37 | 9.37 | 9.38 | 9.31 | 92,407 |
| December 02, 2025 | 9.26 | 9.32 | 9.32 | 9.36 | 9.26 | 79,173 |
| December 01, 2025 | 9.19 | 9.26 | 9.26 | 9.26 | 9.16 | 19,043 |
| November 28, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.21 | 20,603 |
| November 27, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.16 | 2,638 |
| November 26, 2025 | 9.12 | 9.16 | 9.16 | 9.16 | 9.08 | 23,003 |
| November 25, 2025 | 9.01 | 9.02 | 9.02 | 9.02 | 8.89 | 16,493 |
| November 24, 2025 | 8.93 | 9.04 | 9.04 | 9.04 | 8.89 | 16,229 |
| November 21, 2025 | 8.79 | 8.81 | 8.81 | 8.85 | 8.72 | 34,425 |
| November 20, 2025 | 9.21 | 9.05 | 9.05 | 9.22 | 9.05 | 90,911 |
| November 19, 2025 | 8.94 | 8.98 | 8.98 | 9.07 | 8.93 | 10,428 |
| November 18, 2025 | 8.97 | 8.96 | 8.96 | 8.99 | 8.88 | 23,377 |
| November 17, 2025 | 9.27 | 9.17 | 9.17 | 9.28 | 9.17 | 35,494 |
| November 14, 2025 | 9.19 | 9.29 | 9.29 | 9.29 | 9.05 | 100,976 |
| November 13, 2025 | 9.54 | 9.29 | 9.29 | 9.54 | 9.29 | 6,335 |
| November 12, 2025 | 9.51 | 9.53 | 9.53 | 9.55 | 9.5 | 7,816 |
| November 11, 2025 | 9.53 | 9.45 | 9.45 | 9.53 | 9.44 | 46,988 |
| November 10, 2025 | 9.53 | 9.51 | 9.51 | 9.57 | 9.51 | 43,641 |
| November 07, 2025 | 9.49 | 9.24 | 9.24 | 9.49 | 9.24 | 32,099 |
| November 06, 2025 | 9.65 | 9.45 | 9.45 | 9.71 | 9.45 | 128,768 |
| November 05, 2025 | 9.57 | 9.68 | 9.68 | 9.68 | 9.54 | 25,967 |
| November 04, 2025 | 9.75 | 9.72 | 9.72 | 9.79 | 9.71 | 59,967 |
| November 03, 2025 | 9.89 | 9.9 | 9.9 | 9.96 | 9.85 | 38,548 |
| October 31, 2025 | 9.84 | 9.87 | 9.87 | 9.94 | 9.84 | 56,568 |
| October 30, 2025 | 9.81 | 9.83 | 9.83 | 9.86 | 9.78 | 76,381 |
| October 29, 2025 | 9.88 | 9.82 | 9.82 | 9.88 | 9.79 | 161,476 |
| October 28, 2025 | 9.7 | 9.74 | 9.74 | 9.74 | 9.69 | 16,837 |
| October 27, 2025 | 9.72 | 9.72 | 9.72 | 9.74 | 9.71 | 23,003 |
| October 24, 2025 | 9.59 | 9.64 | 9.64 | 9.66 | 9.59 | 89,844 |
| October 23, 2025 | 9.43 | 9.47 | 9.47 | 9.47 | 9.36 | 16,401 |
| October 22, 2025 | 9.55 | 9.42 | 9.42 | 9.57 | 9.42 | 27,699 |
| October 21, 2025 | 9.49 | 9.55 | 9.55 | 9.55 | 9.48 | 14,906 |
| October 20, 2025 | 9.39 | 9.51 | 9.51 | 9.51 | 9.39 | 165,004 |
| 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 |