9.81
+0.047(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 9.71 | 9.72 | 9.72 | 9.74 | 9.7 | 136,813 |
| July 24, 2025 | 9.7 | 9.69 | 9.69 | 9.73 | 9.69 | 87,382 |
| July 23, 2025 | 9.7 | 9.7 | 9.7 | 9.72 | 9.69 | 77,331 |
| July 22, 2025 | 9.69 | 9.69 | 9.69 | 9.71 | 9.68 | 26,263 |
| July 21, 2025 | 9.77 | 9.73 | 9.73 | 9.78 | 9.73 | 12,513 |
| July 18, 2025 | 9.8 | 9.74 | 9.74 | 9.8 | 9.74 | 53,335 |
| July 17, 2025 | 9.76 | 9.78 | 9.78 | 9.78 | 9.74 | 28,756 |
| July 16, 2025 | 9.64 | 9.54 | 9.54 | 9.73 | 9.54 | 60,014 |
| July 15, 2025 | 9.74 | 9.74 | 9.74 | 9.75 | 9.73 | 140,277 |
| July 14, 2025 | 9.64 | 9.68 | 9.68 | 9.68 | 9.63 | 5,741 |
| July 11, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.67 | 57,368 |
| July 10, 2025 | 9.66 | 9.76 | 9.76 | 9.76 | 9.66 | 2,289 |
| July 09, 2025 | 9.67 | 9.68 | 9.68 | 9.73 | 9.67 | 48,915 |
| July 08, 2025 | 9.63 | 9.69 | 9.69 | 9.7 | 9.63 | 11,528 |
| July 07, 2025 | 9.67 | 9.65 | 9.65 | 9.7 | 9.65 | 32,442 |
| July 04, 2025 | 9.66 | 9.63 | 9.63 | 9.66 | 9.63 | 29,107 |
| July 03, 2025 | 9.63 | 9.71 | 9.71 | 9.71 | 9.63 | 27,272 |
| July 02, 2025 | 9.64 | 9.61 | 9.61 | 9.64 | 9.59 | 15,098 |
| July 01, 2025 | 9.58 | 9.6 | 9.6 | 9.61 | 9.52 | 38,065 |
| June 30, 2025 | 9.61 | 9.59 | 9.59 | 9.63 | 9.59 | 40,722 |
| June 27, 2025 | 9.56 | 9.62 | 9.62 | 9.62 | 9.55 | 10,794 |
| June 26, 2025 | 9.53 | 9.54 | 9.54 | 9.54 | 9.51 | 60,268 |
| June 25, 2025 | 9.59 | 9.54 | 9.54 | 9.61 | 9.54 | 35,331 |
| June 24, 2025 | 9.57 | 9.55 | 9.55 | 9.57 | 9.54 | 17,173 |
| June 23, 2025 | 9.43 | 9.47 | 9.47 | 9.51 | 9.43 | 202,232 |
| June 20, 2025 | 9.44 | 9.47 | 9.47 | 9.52 | 9.4 | 95,021 |
| June 19, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.41 | 7,657 |
| June 18, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.46 | 20,845 |
| June 17, 2025 | 9.49 | 9.5 | 9.5 | 9.5 | 9.47 | 11,160 |
| June 16, 2025 | 9.45 | 9.52 | 9.52 | 9.52 | 9.44 | 8,508 |
| June 13, 2025 | 9.43 | 9.47 | 9.47 | 9.51 | 9.43 | 57,477 |
| June 12, 2025 | 9.54 | 9.53 | 9.53 | 9.54 | 9.43 | 1,758 |
| June 11, 2025 | 9.74 | 9.7 | 9.64 | 9.75 | 9.69 | 33,498 |
| June 10, 2025 | 9.72 | 9.71 | 9.66 | 9.72 | 9.68 | 4,211 |
| June 09, 2025 | 9.67 | 9.67 | 9.62 | 9.69 | 9.66 | 4,266 |
| June 06, 2025 | 9.64 | 9.69 | 9.64 | 9.73 | 9.63 | 83,021 |
| June 05, 2025 | 9.67 | 9.68 | 9.63 | 9.69 | 9.58 | 58,568 |
| June 04, 2025 | 9.71 | 9.68 | 9.63 | 9.74 | 9.66 | 12,408 |
| June 03, 2025 | 9.56 | 9.7 | 9.65 | 9.7 | 9.53 | 155,311 |
| June 02, 2025 | 9.53 | 9.51 | 9.46 | 9.53 | 9.48 | 113,809 |
| May 30, 2025 | 9.65 | 9.63 | 9.58 | 9.68 | 9.61 | 76,727 |
| May 29, 2025 | 9.81 | 9.65 | 9.59 | 9.84 | 9.65 | 41,592 |
| May 28, 2025 | 9.69 | 9.68 | 9.63 | 9.71 | 9.65 | 30,257 |
| May 27, 2025 | 9.55 | 9.64 | 9.59 | 9.64 | 9.53 | 9,600 |