20.07
+0.255(+1.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.16 | 20.07 | 20.07 | 20.72 | 18.15 | 111,936 |
| September 25, 2025 | 22.25 | 19.82 | 19.82 | 22.54 | 19.3 | 64,396 |
| September 24, 2025 | 19.95 | 21.62 | 21.62 | 21.77 | 19.93 | 50,039 |
| September 23, 2025 | 21.1 | 20.63 | 20.63 | 21.78 | 20.48 | 17,420 |
| September 22, 2025 | 20.47 | 22.08 | 22.08 | 22.34 | 20.1 | 32,702 |
| September 19, 2025 | 18.64 | 19.57 | 19.57 | 20.27 | 18.64 | 48,261 |
| September 18, 2025 | 20.32 | 19.86 | 19.86 | 20.83 | 19.34 | 53,133 |
| September 17, 2025 | 19.08 | 18.55 | 18.55 | 19.34 | 17.6 | 35,792 |
| September 16, 2025 | 19.27 | 18.79 | 18.79 | 19.27 | 17.89 | 177,206 |
| September 15, 2025 | 16.89 | 19.3 | 19.3 | 20.25 | 16.32 | 221,767 |
| September 12, 2025 | 13.49 | 15.32 | 15.32 | 15.9 | 13.13 | 158,632 |
| September 11, 2025 | 11.44 | 12.54 | 12.54 | 12.66 | 11.25 | 94,278 |
| September 10, 2025 | 11.26 | 11.89 | 11.89 | 12.01 | 11.1 | 25,084 |
| September 09, 2025 | 11.22 | 11.08 | 11.08 | 11.42 | 10.9 | 35,494 |
| September 08, 2025 | 11.84 | 11.36 | 11.36 | 12.2 | 11.19 | 86,426 |
| September 05, 2025 | 10.54 | 11.31 | 11.31 | 11.93 | 10.53 | 90,226 |
| September 04, 2025 | 10.5 | 10.15 | 10.15 | 10.55 | 9.95 | 48,137 |
| September 03, 2025 | 9.84 | 10.6 | 10.6 | 10.73 | 9.65 | 50,141 |
| September 02, 2025 | 10.11 | 9.57 | 9.57 | 10.11 | 9.57 | 38,338 |
| September 01, 2025 | 10.23 | 10.09 | 10.09 | 10.23 | 9.98 | 8,231 |
| August 29, 2025 | 11.2 | 10.54 | 10.54 | 11.51 | 10.47 | 31,597 |
| August 28, 2025 | 11.5 | 10.88 | 10.88 | 12 | 10.88 | 66,823 |
| August 27, 2025 | 12.03 | 12.04 | 12.04 | 12.28 | 11.75 | 54,604 |
| August 26, 2025 | 11.27 | 11.41 | 11.41 | 11.59 | 11.1 | 46,997 |
| August 22, 2025 | 9 | 10.32 | 10.32 | 10.5 | 8.99 | 67,159 |
| August 21, 2025 | 9.43 | 9.25 | 9.25 | 9.63 | 9.01 | 181,156 |
| August 20, 2025 | 9.74 | 9.06 | 9.06 | 10.08 | 8.68 | 90,283 |
| August 19, 2025 | 10.45 | 10.16 | 10.16 | 10.9 | 10.03 | 53,025 |
| August 18, 2025 | 9.97 | 10.25 | 10.25 | 10.31 | 9.74 | 62,645 |
| August 15, 2025 | 10.74 | 10.22 | 10.22 | 10.82 | 10.15 | 76,802 |
| August 14, 2025 | 10.79 | 10.25 | 10.25 | 11.1 | 10.15 | 84,749 |
| August 13, 2025 | 11.07 | 10.99 | 10.99 | 11.78 | 10.87 | 51,793 |
| August 12, 2025 | 11.09 | 10.68 | 10.68 | 11.55 | 10.33 | 116,232 |
| August 11, 2025 | 10.34 | 11.39 | 11.39 | 11.41 | 10.34 | 73,985 |
| August 08, 2025 | 9.1 | 10.33 | 10.33 | 10.46 | 9.1 | 240,807 |
| August 07, 2025 | 9.24 | 9.05 | 9.05 | 9.38 | 9.03 | 112,762 |
| August 06, 2025 | 8.39 | 9.12 | 9.12 | 9.14 | 8.2 | 66,221 |
| August 05, 2025 | 8.55 | 8.21 | 8.21 | 8.6 | 8.12 | 107,075 |
| August 04, 2025 | 8.01 | 8.18 | 8.18 | 8.57 | 7.96 | 139,048 |
| August 01, 2025 | 8.38 | 8.11 | 8.11 | 8.42 | 7.55 | 229,328 |
| July 31, 2025 | 9.4 | 8.89 | 8.89 | 9.62 | 8.8 | 147,892 |
| July 30, 2025 | 9.64 | 9.27 | 9.27 | 9.78 | 9.21 | 119,662 |
| July 29, 2025 | 9.99 | 9.3 | 9.3 | 10.11 | 9.3 | 133,301 |
| July 28, 2025 | 9.59 | 10.03 | 10.03 | 10.15 | 9.05 | 96,015 |
| July 25, 2025 | 8.21 | 9.16 | 9.16 | 9.16 | 7.85 | 261,203 |
| July 24, 2025 | 8.71 | 7.81 | 7.81 | 8.99 | 7.75 | 264,978 |
| July 23, 2025 | 10.85 | 10.84 | 10.84 | 10.96 | 10.48 | 35,211 |
| July 22, 2025 | 10.29 | 10.51 | 10.51 | 10.69 | 9.77 | 89,184 |
| July 21, 2025 | 11.04 | 10.49 | 10.49 | 11.38 | 10.39 | 68,461 |
| July 18, 2025 | 9.79 | 10.39 | 10.39 | 10.67 | 9.72 | 263,802 |
| July 17, 2025 | 10.01 | 9.99 | 9.99 | 10.21 | 9.81 | 80,709 |
| July 16, 2025 | 8.83 | 9.68 | 9.68 | 9.9 | 8.74 | 729,103 |
| July 15, 2025 | 9.51 | 9.29 | 9.29 | 9.86 | 9.17 | 470,500 |
| July 14, 2025 | 9.34 | 9.28 | 9.28 | 9.96 | 9.13 | 281,850 |
| July 11, 2025 | 9.06 | 8.69 | 8.69 | 9.06 | 8.53 | 181,483 |
| July 10, 2025 | 7.89 | 8.49 | 8.49 | 8.72 | 7.87 | 179,113 |
| July 09, 2025 | 7.9 | 7.78 | 7.78 | 8.1 | 7.59 | 77,864 |
| July 08, 2025 | 7.85 | 8.26 | 8.26 | 8.4 | 7.75 | 128,662 |
| July 07, 2025 | 7.96 | 7.52 | 7.52 | 8.01 | 7.18 | 202,486 |
| July 04, 2025 | 9.36 | 9.06 | 9.06 | 9.36 | 8.93 | 79,777 |