10.25
+0.03(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 9.91 | 9.66 | 9.66 | 9.98 | 9.36 | 143,638 |
| July 02, 2025 | 8.65 | 9.44 | 9.44 | 10.19 | 8.31 | 203,238 |
| July 01, 2025 | 8.26 | 8.36 | 8.36 | 8.81 | 7.69 | 191,721 |
| June 30, 2025 | 10.75 | 10.27 | 10.27 | 10.76 | 10 | 37,316 |
| June 27, 2025 | 10.97 | 10.79 | 10.79 | 11.11 | 10.22 | 33,485 |
| June 26, 2025 | 11.06 | 10.86 | 10.86 | 11.32 | 10.53 | 82,415 |
| June 25, 2025 | 12.58 | 10.93 | 10.93 | 13 | 10.4 | 50,436 |
| June 24, 2025 | 14.5 | 12.94 | 12.94 | 14.68 | 12.53 | 66,360 |
| June 23, 2025 | 11.21 | 14.03 | 14.03 | 14.44 | 11.06 | 104,938 |
| June 20, 2025 | 11.36 | 10.67 | 10.67 | 11.91 | 10.5 | 94,346 |
| June 19, 2025 | 10.45 | 10.5 | 10.5 | 10.79 | 10.45 | 13,841 |
| June 18, 2025 | 10.52 | 11.2 | 11.2 | 11.27 | 10.34 | 114,264 |
| June 17, 2025 | 11.52 | 10.78 | 10.78 | 11.56 | 10.75 | 60,864 |
| June 16, 2025 | 11.89 | 11.79 | 11.79 | 12.06 | 11.44 | 51,780 |
| June 13, 2025 | 9.84 | 10.66 | 10.66 | 10.83 | 9.77 | 182,775 |
| June 12, 2025 | 11.29 | 11.48 | 11.48 | 11.72 | 10.6 | 108,489 |
| June 11, 2025 | 11.43 | 12.08 | 12.08 | 12.6 | 11.32 | 275,540 |
| June 10, 2025 | 10.34 | 10.9 | 10.9 | 11.08 | 10.2 | 211,697 |
| June 09, 2025 | 8.7 | 8.68 | 8.68 | 8.94 | 7.6 | 209,497 |
| June 06, 2025 | 9.22 | 9.28 | 9.28 | 9.55 | 8.45 | 209,463 |
| June 05, 2025 | 13.27 | 12.46 | 12.46 | 13.53 | 11.31 | 106,652 |
| June 04, 2025 | 15.43 | 13.93 | 13.93 | 15.94 | 13.19 | 39,856 |
| June 03, 2025 | 15.18 | 16.37 | 16.37 | 16.41 | 14.95 | 31,351 |
| June 02, 2025 | 15.02 | 14.36 | 14.36 | 15.96 | 13.93 | 44,124 |
| May 30, 2025 | 17.4 | 17.98 | 17.98 | 18.32 | 16.83 | 37,989 |
| May 29, 2025 | 19.11 | 18.45 | 18.45 | 19.23 | 17.87 | 41,875 |
| May 28, 2025 | 18.72 | 18.44 | 18.44 | 18.95 | 17.77 | 65,403 |
| May 27, 2025 | 16.08 | 17.3 | 17.3 | 17.58 | 15.97 | 55,800 |
| May 23, 2025 | 15.42 | 14.94 | 14.94 | 16.17 | 14.47 | 102,432 |