9.03
+0.074(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.97 | 9.03 | 9.03 | 9.04 | 8.91 | 9,624 |
| December 03, 2025 | 8.99 | 8.97 | 8.97 | 9.09 | 8.95 | 6,575 |
| December 02, 2025 | 9.04 | 9.02 | 9.02 | 9.08 | 8.97 | 9,121 |
| December 01, 2025 | 8.96 | 9.01 | 9.01 | 9.07 | 8.91 | 7,288 |
| November 28, 2025 | 8.99 | 9 | 9 | 9.12 | 8.97 | 33,977 |
| November 27, 2025 | 9.16 | 9.2 | 9.1 | 9.2 | 9.05 | 46,493 |
| November 26, 2025 | 9 | 9.09 | 9.09 | 9.19 | 8.92 | 2,715 |
| November 25, 2025 | 8.98 | 8.99 | 8.99 | 9.02 | 8.87 | 28,788 |
| November 24, 2025 | 8.93 | 8.96 | 8.96 | 8.99 | 8.87 | 10,432 |
| November 21, 2025 | 8.73 | 8.93 | 8.93 | 8.99 | 8.7 | 21,617 |
| November 20, 2025 | 8.73 | 8.75 | 8.75 | 8.88 | 8.72 | 6,396 |
| November 19, 2025 | 8.69 | 8.77 | 8.77 | 8.79 | 8.69 | 698 |
| November 18, 2025 | 8.68 | 8.75 | 8.75 | 8.78 | 8.66 | 9,368 |
| November 17, 2025 | 8.75 | 8.73 | 8.73 | 8.85 | 8.7 | 13,140 |
| November 14, 2025 | 8.7 | 8.74 | 8.74 | 8.78 | 8.67 | 280 |
| November 13, 2025 | 8.8 | 8.7 | 8.7 | 8.87 | 8.68 | 3,160 |
| November 12, 2025 | 8.9 | 8.76 | 8.76 | 8.9 | 8.74 | 6,010 |
| November 11, 2025 | 8.85 | 8.9 | 8.9 | 8.93 | 8.8 | 4,570 |
| November 10, 2025 | 8.91 | 8.9 | 8.9 | 9.04 | 8.84 | 22,929 |
| November 07, 2025 | 8.87 | 8.91 | 8.91 | 8.91 | 8.76 | 13,750 |
| November 06, 2025 | 8.84 | 8.85 | 8.85 | 8.93 | 8.81 | 2,866 |
| November 05, 2025 | 8.88 | 8.93 | 8.93 | 8.98 | 8.78 | 25,997 |
| November 04, 2025 | 8.59 | 8.87 | 8.87 | 8.9 | 8.58 | 16,483 |
| November 03, 2025 | 8.65 | 8.69 | 8.69 | 8.75 | 8.59 | 13,131 |
| October 31, 2025 | 8.5 | 8.71 | 8.71 | 8.73 | 8.5 | 13,840 |
| October 30, 2025 | 8.74 | 8.71 | 8.6 | 8.78 | 8.59 | 18,440 |
| October 29, 2025 | 8.76 | 8.72 | 8.72 | 8.84 | 8.67 | 17,083 |
| October 28, 2025 | 8.83 | 8.76 | 8.76 | 8.89 | 8.7 | 23,955 |
| October 27, 2025 | 8.8 | 8.86 | 8.86 | 8.91 | 8.77 | 42,181 |
| October 24, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.69 | 12,381 |
| October 23, 2025 | 8.8 | 8.68 | 8.68 | 8.86 | 8.68 | 4,178 |
| October 22, 2025 | 8.6 | 8.78 | 8.78 | 8.83 | 8.59 | 20,733 |
| October 21, 2025 | 8.57 | 8.63 | 8.63 | 8.65 | 8.56 | 10 |
| October 20, 2025 | 8.6 | 8.65 | 8.65 | 8.71 | 8.52 | 50,927 |
| October 17, 2025 | 8.49 | 8.54 | 8.54 | 8.58 | 8.39 | 27,092 |
| October 16, 2025 | 8.56 | 8.47 | 8.47 | 8.66 | 8.47 | 10,255 |
| October 15, 2025 | 8.69 | 8.63 | 8.63 | 8.7 | 8.55 | 10,161 |
| October 14, 2025 | 8.69 | 8.64 | 8.64 | 8.69 | 8.51 | 16,178 |
| October 13, 2025 | 8.62 | 8.66 | 8.66 | 8.69 | 8.51 | 50,820 |
| October 10, 2025 | 8.61 | 8.53 | 8.53 | 8.73 | 8.51 | 18,472 |
| October 09, 2025 | 8.76 | 8.64 | 8.64 | 8.79 | 8.63 | 18,231 |
| October 08, 2025 | 8.59 | 8.72 | 8.72 | 8.77 | 8.56 | 57,686 |
| October 07, 2025 | 8.43 | 8.6 | 8.6 | 8.62 | 8.43 | 4,855 |
| October 06, 2025 | 8.56 | 8.47 | 8.47 | 8.71 | 8.4 | 21,619 |
| October 03, 2025 | 8.52 | 8.61 | 8.61 | 8.64 | 8.49 | 6,521 |
| October 02, 2025 | 8.5 | 8.57 | 8.57 | 8.58 | 8.41 | 10,304 |
| October 01, 2025 | 8.27 | 8.44 | 8.44 | 8.49 | 8.25 | 8,993 |
| September 30, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.24 | 16,727 |
| September 29, 2025 | 8.49 | 8.43 | 8.43 | 8.5 | 8.34 | 18,965 |
| September 26, 2025 | 8.4 | 8.41 | 8.41 | 8.52 | 8.32 | 22,974 |
| September 25, 2025 | 8.3 | 8.35 | 8.35 | 8.4 | 8.28 | 9,282 |
| September 24, 2025 | 8.35 | 8.3 | 8.3 | 8.44 | 8.29 | 13,002 |
| September 23, 2025 | 8.29 | 8.34 | 8.34 | 8.35 | 8.23 | 24,369 |
| September 22, 2025 | 8.46 | 8.3 | 8.3 | 8.57 | 8.21 | 39,095 |
| September 19, 2025 | 8.55 | 8.46 | 8.46 | 8.65 | 8.45 | 3,045 |
| September 18, 2025 | 8.68 | 8.55 | 8.55 | 8.74 | 8.55 | 7,142 |
| September 17, 2025 | 8.53 | 8.6 | 8.6 | 8.67 | 8.52 | 9,175 |
| September 16, 2025 | 8.65 | 8.52 | 8.52 | 8.72 | 8.52 | 15,887 |
| September 15, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.65 | 19,406 |
| September 12, 2025 | 8.72 | 8.67 | 8.67 | 8.8 | 8.67 | 14,480 |