10.03
-0.074(-0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.88 | 10.03 | 10.03 | 10.05 | 9.88 | 76,476 |
| October 16, 2025 | 10.12 | 10.1 | 10.1 | 10.14 | 10.1 | 2,500 |
| October 15, 2025 | 10.15 | 10.13 | 10.13 | 10.18 | 10.13 | 14,251 |
| October 14, 2025 | 10.06 | 10.1 | 10.1 | 10.1 | 10.02 | 5,053 |
| October 13, 2025 | 10.09 | 10.15 | 10.15 | 10.15 | 10.06 | 18,142 |
| October 10, 2025 | 10.26 | 10.07 | 10.07 | 10.28 | 10.07 | 13,163 |
| October 09, 2025 | 10.24 | 10.27 | 10.27 | 10.27 | 10.23 | 32,130 |
| October 08, 2025 | 10.18 | 10.22 | 10.22 | 10.22 | 10.17 | 1,760 |
| October 07, 2025 | 10.19 | 10.16 | 10.16 | 10.24 | 10.16 | 3,152 |
| October 06, 2025 | 10.23 | 10.19 | 10.19 | 10.25 | 10.18 | 11,986 |
| October 03, 2025 | 10.2 | 10.18 | 10.18 | 10.2 | 10.18 | 1,800 |
| October 02, 2025 | 10.14 | 10.17 | 10.17 | 10.18 | 10.14 | 12,651 |
| October 01, 2025 | 10.01 | 10.12 | 10.12 | 10.12 | 10.01 | 5,326 |
| September 30, 2025 | 10.07 | 10.06 | 10.06 | 10.1 | 10.06 | 4,792 |
| September 29, 2025 | 10.09 | 10.08 | 10.08 | 10.12 | 10.08 | 8,396 |
| September 26, 2025 | 10 | 10.01 | 10.01 | 10.03 | 9.97 | 4,957 |
| September 25, 2025 | 9.97 | 9.99 | 9.99 | 9.99 | 9.94 | 9,505 |
| September 24, 2025 | 9.95 | 9.97 | 9.97 | 9.99 | 9.95 | 8,919 |
| September 23, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.95 | 9,472 |
| September 22, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.9 | 22,906 |
| September 19, 2025 | 9.92 | 9.93 | 9.93 | 9.97 | 9.92 | 26,142 |
| September 18, 2025 | 9.84 | 9.97 | 9.97 | 9.97 | 9.83 | 152,576 |
| September 17, 2025 | 9.73 | 9.77 | 9.77 | 9.77 | 9.71 | 20,205 |
| September 16, 2025 | 9.8 | 9.71 | 9.71 | 9.8 | 9.71 | 5,484 |
| September 15, 2025 | 9.85 | 9.81 | 9.81 | 9.85 | 9.8 | 86,058 |
| September 12, 2025 | 9.85 | 9.85 | 9.85 | 9.87 | 9.85 | 3,206 |
| September 11, 2025 | 9.77 | 9.85 | 9.85 | 9.85 | 9.77 | 11,347 |
| September 10, 2025 | 9.77 | 9.73 | 9.73 | 9.79 | 9.73 | 50,095 |
| September 09, 2025 | 9.73 | 9.72 | 9.72 | 9.76 | 9.71 | 16,028 |
| September 08, 2025 | 9.75 | 9.73 | 9.73 | 9.76 | 9.71 | 6,322 |
| September 05, 2025 | 9.79 | 9.7 | 9.7 | 9.79 | 9.67 | 195,830 |
| September 04, 2025 | 9.76 | 9.77 | 9.77 | 9.78 | 9.71 | 130,844 |
| September 03, 2025 | 9.76 | 9.71 | 9.71 | 9.78 | 9.71 | 30,270 |
| September 02, 2025 | 9.8 | 9.7 | 9.7 | 9.82 | 9.7 | 16,223 |
| September 01, 2025 | 9.79 | 9.83 | 9.83 | 9.83 | 9.79 | 14,230 |
| August 29, 2025 | 9.91 | 9.8 | 9.8 | 9.91 | 9.8 | 5,938 |
| August 28, 2025 | 9.92 | 9.87 | 9.87 | 9.92 | 9.86 | 4,892 |
| August 27, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.93 | 25,755 |
| August 26, 2025 | 9.9 | 9.86 | 9.86 | 9.9 | 9.86 | 10,438 |
| August 25, 2025 | 9.87 | 9.89 | 9.89 | 9.89 | 9.86 | 6,766 |
| August 22, 2025 | 9.79 | 9.9 | 9.9 | 9.9 | 9.79 | 8,228 |
| August 21, 2025 | 9.84 | 9.83 | 9.83 | 9.84 | 9.79 | 22,638 |
| August 20, 2025 | 9.84 | 9.79 | 9.79 | 9.85 | 9.74 | 39,448 |
| August 19, 2025 | 9.8 | 9.85 | 9.85 | 9.89 | 9.8 | 52,168 |
| August 18, 2025 | 9.77 | 9.81 | 9.81 | 9.82 | 9.77 | 4,099 |
| August 15, 2025 | 9.85 | 9.77 | 9.77 | 9.85 | 9.76 | 8,111 |
| August 14, 2025 | 9.85 | 9.84 | 9.84 | 9.87 | 9.83 | 5,343 |
| August 13, 2025 | 9.77 | 9.79 | 9.79 | 9.8 | 9.76 | 11,058 |
| August 12, 2025 | 9.73 | 9.74 | 9.74 | 9.76 | 9.72 | 6,963 |
| August 11, 2025 | 9.74 | 9.75 | 9.75 | 9.77 | 9.72 | 47,230 |
| August 08, 2025 | 9.68 | 9.69 | 9.69 | 9.71 | 9.68 | 27,678 |
| August 07, 2025 | 9.67 | 9.66 | 9.66 | 9.76 | 9.66 | 78,729 |
| August 06, 2025 | 9.74 | 9.66 | 9.66 | 9.75 | 9.62 | 99,504 |
| August 05, 2025 | 9.79 | 9.69 | 9.69 | 9.8 | 9.69 | 4,231 |
| August 04, 2025 | 9.63 | 9.72 | 9.72 | 9.73 | 9.63 | 194,462 |
| August 01, 2025 | 9.82 | 9.61 | 9.61 | 9.82 | 9.61 | 243,838 |
| July 31, 2025 | 9.92 | 9.91 | 9.91 | 9.99 | 9.91 | 39,743 |
| July 30, 2025 | 9.89 | 9.96 | 9.96 | 9.96 | 9.89 | 4,104 |
| July 29, 2025 | 9.92 | 9.9 | 9.9 | 9.93 | 9.9 | 8,473 |
| July 28, 2025 | 9.79 | 9.85 | 9.85 | 9.85 | 9.79 | 10,726 |