12.02
-0.008(-0.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12.02 | 12.02 | 12.02 | 12.06 | 12.01 | 21,854 |
September 04, 2025 | 11.87 | 11.99 | 11.99 | 12.02 | 11.87 | 1,195 |
September 03, 2025 | 11.79 | 11.83 | 11.83 | 11.83 | 11.79 | 3,934 |
September 02, 2025 | 11.78 | 11.74 | 11.74 | 11.82 | 11.74 | 4,202 |
September 01, 2025 | 11.88 | 11.82 | 11.82 | 11.88 | 11.8 | 9,533 |
August 29, 2025 | 11.88 | 11.86 | 11.86 | 11.92 | 11.86 | 6,430 |
August 28, 2025 | 11.93 | 11.88 | 11.88 | 11.94 | 11.87 | 1,214 |
August 27, 2025 | 11.86 | 11.92 | 11.92 | 11.93 | 11.86 | 1,171 |
August 26, 2025 | 11.8 | 11.83 | 11.83 | 11.88 | 11.8 | 140 |
August 25, 2025 | 11.86 | 11.85 | 11.85 | 11.89 | 11.85 | 18,895 |
August 22, 2025 | 11.85 | 11.9 | 11.9 | 11.95 | 11.85 | 4,703 |
August 21, 2025 | 11.89 | 11.88 | 11.88 | 11.9 | 11.83 | 1,050 |
August 20, 2025 | 11.79 | 11.92 | 11.92 | 11.93 | 11.79 | 5,280 |
August 19, 2025 | 11.69 | 11.81 | 11.81 | 11.81 | 11.69 | 4,803 |
August 18, 2025 | 11.64 | 11.67 | 11.67 | 11.67 | 11.61 | 2,278 |
August 15, 2025 | 11.69 | 11.64 | 11.64 | 11.69 | 11.64 | 22,407 |
August 14, 2025 | 11.58 | 11.62 | 11.62 | 11.62 | 11.58 | 1,703 |
August 13, 2025 | 11.54 | 11.58 | 11.58 | 11.58 | 11.51 | 3,407 |
August 12, 2025 | 11.51 | 11.49 | 11.49 | 11.51 | 11.44 | 7,834 |
August 11, 2025 | 11.57 | 11.48 | 11.48 | 11.57 | 11.48 | 10,016 |
August 08, 2025 | 11.54 | 11.5 | 11.5 | 11.54 | 11.47 | 11,120 |
August 07, 2025 | 11.42 | 11.53 | 11.53 | 11.54 | 11.42 | 6,452 |
August 06, 2025 | 11.54 | 11.42 | 11.42 | 11.54 | 11.39 | 4,599 |
August 05, 2025 | 11.56 | 11.56 | 11.56 | 11.59 | 11.55 | 5,573 |
August 04, 2025 | 11.37 | 11.52 | 11.52 | 11.52 | 11.36 | 92,209 |
August 01, 2025 | 11.54 | 11.25 | 11.25 | 11.54 | 11.22 | 124,426 |
July 31, 2025 | 11.72 | 11.62 | 11.62 | 11.74 | 11.62 | 16,294 |
July 30, 2025 | 11.73 | 11.7 | 11.7 | 11.76 | 11.7 | 18,223 |
July 29, 2025 | 11.7 | 11.72 | 11.72 | 11.75 | 11.69 | 5,122 |
July 28, 2025 | 11.8 | 11.69 | 11.69 | 11.8 | 11.67 | 23,210 |
July 25, 2025 | 11.72 | 11.69 | 11.69 | 11.74 | 11.67 | 6,945 |
July 24, 2025 | 11.82 | 11.75 | 11.75 | 11.84 | 11.74 | 10,036 |
July 23, 2025 | 11.8 | 11.83 | 11.83 | 11.85 | 11.79 | 3,815 |
July 22, 2025 | 11.66 | 11.67 | 11.67 | 11.67 | 11.61 | 5,491 |
July 21, 2025 | 11.73 | 11.7 | 11.7 | 11.74 | 11.69 | 5,140 |
July 18, 2025 | 11.74 | 11.75 | 11.75 | 11.76 | 11.72 | 1,250 |
July 17, 2025 | 11.72 | 11.71 | 11.71 | 11.73 | 11.69 | 1,670 |
July 16, 2025 | 11.68 | 11.65 | 11.65 | 11.71 | 11.65 | 10,658 |
July 15, 2025 | 11.73 | 11.68 | 11.68 | 11.75 | 11.68 | 19,770 |
July 14, 2025 | 11.66 | 11.7 | 11.7 | 11.7 | 11.65 | 15,370 |
July 11, 2025 | 11.82 | 11.7 | 11.7 | 11.82 | 11.7 | 5,708 |
July 10, 2025 | 11.8 | 11.87 | 11.87 | 11.87 | 11.8 | 2,061 |
July 09, 2025 | 11.68 | 11.75 | 11.75 | 11.77 | 11.66 | 4,773 |
July 08, 2025 | 11.65 | 11.7 | 11.7 | 11.7 | 11.6 | 8,408 |
July 07, 2025 | 11.66 | 11.67 | 11.67 | 11.68 | 11.65 | 11,371 |
July 04, 2025 | 11.65 | 11.66 | 11.66 | 11.71 | 11.6 | 2,440 |
July 03, 2025 | 11.74 | 11.67 | 11.67 | 11.74 | 11.66 | 8,515 |
July 02, 2025 | 11.67 | 11.69 | 11.69 | 11.7 | 11.65 | 3,821 |
July 01, 2025 | 11.68 | 11.66 | 11.66 | 11.68 | 11.56 | 16,165 |
June 30, 2025 | 11.66 | 11.62 | 11.62 | 11.66 | 11.62 | 1,324 |
June 27, 2025 | 11.62 | 11.66 | 11.66 | 11.68 | 11.6 | 2,869 |
June 26, 2025 | 11.57 | 11.55 | 11.55 | 11.57 | 11.53 | 3,257 |
June 25, 2025 | 11.66 | 11.53 | 11.53 | 11.66 | 11.53 | 5,243 |
June 24, 2025 | 11.65 | 11.64 | 11.64 | 11.66 | 11.59 | 8,675 |
June 23, 2025 | 11.5 | 11.51 | 11.51 | 11.55 | 11.4 | 4,128 |
June 20, 2025 | 11.57 | 11.49 | 11.49 | 11.58 | 11.49 | 3,459 |
June 19, 2025 | 11.49 | 11.52 | 11.52 | 11.57 | 11.47 | 22,040 |
June 18, 2025 | 11.6 | 11.56 | 11.56 | 11.6 | 11.56 | 3,669 |
June 17, 2025 | 11.62 | 11.64 | 11.64 | 11.67 | 11.61 | 8,499 |
June 16, 2025 | 11.74 | 11.7 | 11.7 | 11.76 | 11.7 | 16,639 |