10.22
+0.381(+3.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.88 | 10.22 | 10.22 | 10.3 | 9.82 | 280,458 |
| December 03, 2025 | 9.77 | 9.84 | 9.84 | 9.9 | 9.59 | 462,962 |
| December 02, 2025 | 9.19 | 9.14 | 9.14 | 9.22 | 9.1 | 76,033 |
| December 01, 2025 | 9.07 | 9.21 | 9.21 | 9.3 | 9.03 | 124,689 |
| November 28, 2025 | 9.01 | 9.2 | 9.2 | 9.2 | 8.99 | 92,228 |
| November 27, 2025 | 8.96 | 9.02 | 9.02 | 9.12 | 8.93 | 85,835 |
| November 26, 2025 | 9.05 | 8.97 | 8.97 | 9.05 | 8.87 | 98,147 |
| November 25, 2025 | 8.79 | 9.04 | 9.04 | 9.12 | 8.71 | 180,677 |
| November 24, 2025 | 8.62 | 8.77 | 8.77 | 8.81 | 8.6 | 132,139 |
| November 21, 2025 | 8.09 | 8.46 | 8.46 | 8.48 | 8.08 | 167,207 |
| November 20, 2025 | 8.49 | 8.2 | 8.2 | 8.5 | 8.17 | 100,621 |
| November 19, 2025 | 8.42 | 8.42 | 8.42 | 8.51 | 8.35 | 119,595 |
| November 18, 2025 | 8.59 | 8.41 | 8.41 | 8.61 | 8.3 | 276,795 |
| November 17, 2025 | 9.03 | 8.78 | 8.78 | 9.05 | 8.73 | 64,822 |
| November 14, 2025 | 9.1 | 9.02 | 9.02 | 9.13 | 8.87 | 71,839 |
| November 13, 2025 | 9.37 | 9.26 | 9.26 | 9.37 | 9.2 | 41,181 |
| November 12, 2025 | 9.36 | 9.23 | 9.23 | 9.49 | 9.22 | 132,787 |
| November 11, 2025 | 8.93 | 9.28 | 9.28 | 9.38 | 8.93 | 262,976 |
| November 10, 2025 | 8.89 | 8.92 | 8.92 | 9.04 | 8.84 | 106,696 |
| November 07, 2025 | 8.81 | 8.72 | 8.72 | 8.88 | 8.63 | 115,516 |
| November 06, 2025 | 8.85 | 8.71 | 8.71 | 8.96 | 8.69 | 206,475 |
| November 05, 2025 | 8.51 | 8.8 | 8.8 | 8.9 | 8.51 | 111,282 |
| November 04, 2025 | 8.69 | 8.62 | 8.62 | 8.73 | 8.59 | 147,705 |
| November 03, 2025 | 8.82 | 8.84 | 8.84 | 9.05 | 8.77 | 96,620 |
| October 31, 2025 | 8.91 | 8.76 | 8.76 | 8.98 | 8.76 | 157,087 |
| October 30, 2025 | 9.32 | 8.86 | 8.86 | 9.41 | 8.63 | 761,217 |
| October 29, 2025 | 9.73 | 9.71 | 9.71 | 9.91 | 9.65 | 193,178 |
| October 28, 2025 | 9.5 | 9.58 | 9.58 | 9.64 | 9.43 | 117,225 |
| October 27, 2025 | 9.51 | 9.43 | 9.43 | 9.53 | 9.38 | 58,004 |
| October 24, 2025 | 9.3 | 9.44 | 9.44 | 9.44 | 9.23 | 114,900 |
| October 23, 2025 | 9.32 | 9.22 | 9.22 | 9.36 | 9.17 | 74,549 |
| October 22, 2025 | 9.47 | 9.33 | 9.33 | 9.51 | 9.25 | 140,417 |
| October 21, 2025 | 9.17 | 9.53 | 9.53 | 9.58 | 9.13 | 266,242 |
| October 20, 2025 | 8.97 | 9.11 | 9.11 | 9.21 | 8.87 | 84,387 |
| October 17, 2025 | 8.63 | 8.9 | 8.9 | 8.96 | 8.63 | 145,510 |
| October 16, 2025 | 8.67 | 8.81 | 8.81 | 8.85 | 8.61 | 104,926 |
| October 15, 2025 | 8.66 | 8.67 | 8.67 | 8.69 | 8.52 | 219,342 |
| October 14, 2025 | 8.55 | 8.38 | 8.38 | 8.55 | 8.33 | 237,756 |
| October 13, 2025 | 8.72 | 8.78 | 8.78 | 8.91 | 8.7 | 152,863 |
| October 10, 2025 | 9.45 | 8.58 | 8.58 | 9.48 | 8.58 | 298,417 |
| October 09, 2025 | 9.44 | 9.23 | 9.23 | 9.52 | 9.18 | 185,173 |
| October 08, 2025 | 9.32 | 9.3 | 9.3 | 9.47 | 9.28 | 116,479 |
| October 07, 2025 | 9.31 | 9.43 | 9.43 | 9.5 | 9.25 | 230,375 |
| October 06, 2025 | 9.18 | 9.32 | 9.32 | 9.36 | 9.05 | 459,142 |
| October 03, 2025 | 8.94 | 9 | 9 | 9.04 | 8.85 | 251,024 |
| October 02, 2025 | 8.53 | 8.8 | 8.8 | 8.93 | 8.53 | 713,748 |
| October 01, 2025 | 7.88 | 8.13 | 8.13 | 8.16 | 7.87 | 186,381 |
| September 30, 2025 | 7.97 | 7.87 | 7.87 | 7.98 | 7.82 | 77,737 |
| September 29, 2025 | 7.78 | 8 | 8 | 8.01 | 7.78 | 104,135 |
| September 26, 2025 | 8.04 | 7.92 | 7.92 | 8.07 | 7.85 | 198,643 |
| September 25, 2025 | 8.35 | 7.99 | 7.99 | 8.36 | 7.98 | 178,529 |
| September 24, 2025 | 8.32 | 8.2 | 8.2 | 8.33 | 8.16 | 230,716 |
| September 23, 2025 | 8.25 | 8.49 | 8.49 | 8.52 | 8.21 | 159,660 |
| September 22, 2025 | 8.27 | 8.24 | 8.24 | 8.29 | 8.15 | 170,431 |
| September 19, 2025 | 8.6 | 8.47 | 8.47 | 8.81 | 8.47 | 318,204 |
| September 18, 2025 | 8.24 | 8.34 | 8.34 | 8.5 | 8.23 | 267,951 |
| September 17, 2025 | 8.2 | 8.19 | 8.19 | 8.38 | 8.11 | 135,349 |
| September 16, 2025 | 8.2 | 8.13 | 8.13 | 8.32 | 8.07 | 127,885 |
| September 15, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.02 | 101,753 |
| September 12, 2025 | 8.07 | 7.97 | 7.97 | 8.1 | 7.9 | 129,872 |