10.33
+0.01(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 10.39 | 10.33 | 10.33 | 10.44 | 10.33 | 2,827 |
| January 16, 2025 | 10.5 | 10.32 | 10.32 | 10.52 | 10.3 | 3,547 |
| January 15, 2025 | 10.34 | 10.41 | 10.41 | 10.49 | 10.34 | 6,348 |
| January 14, 2025 | 10.49 | 10.35 | 10.35 | 10.49 | 10.33 | 15,883 |
| January 13, 2025 | 10.07 | 10.25 | 10.25 | 10.25 | 10.07 | 32,220 |
| January 10, 2025 | 9.91 | 9.94 | 9.94 | 10.03 | 9.9 | 8,840 |
| January 09, 2025 | 9.95 | 10.1 | 10.1 | 10.1 | 9.95 | 6,008 |
| January 08, 2025 | 10 | 9.9 | 9.9 | 10 | 9.83 | 10,862 |
| January 07, 2025 | 9.64 | 9.87 | 9.87 | 9.87 | 9.64 | 1,554 |
| January 06, 2025 | 9.38 | 9.53 | 9.53 | 9.65 | 9.38 | 18,935 |
| January 03, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.28 | 376 |
| January 02, 2025 | 9.41 | 9.29 | 9.29 | 9.41 | 9.07 | 2,291 |
| December 30, 2024 | 9.37 | 9.39 | 9.39 | 9.43 | 9.36 | 1,949 |
| December 27, 2024 | 9.29 | 9.36 | 9.36 | 9.37 | 9.29 | 571 |
| December 23, 2024 | 9.27 | 9.3 | 9.3 | 9.3 | 9.26 | 2,277 |
| December 20, 2024 | 9.27 | 9.3 | 9.3 | 9.3 | 9.15 | 10,219 |
| December 19, 2024 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 153,040 |
| December 18, 2024 | 9.62 | 9.56 | 9.56 | 9.62 | 9.56 | 153,040 |
| December 17, 2024 | 9.76 | 9.6 | 9.6 | 9.76 | 9.6 | 31 |
| December 16, 2024 | 9.78 | 9.76 | 9.76 | 9.8 | 9.76 | 384 |
| December 13, 2024 | 9.78 | 9.7 | 9.7 | 9.79 | 9.7 | 391 |
| December 12, 2024 | 9.59 | 9.68 | 9.68 | 9.68 | 9.59 | 255 |
| December 11, 2024 | 9.64 | 9.51 | 9.51 | 9.64 | 9.51 | 1,816 |
| December 10, 2024 | 9.59 | 9.58 | 9.58 | 9.65 | 9.58 | 11,838 |
| December 09, 2024 | 9.63 | 9.59 | 9.59 | 9.66 | 9.57 | 16,673 |
| December 06, 2024 | 9.64 | 9.57 | 9.57 | 9.65 | 9.57 | 2,827 |
| December 05, 2024 | 9.3 | 9.64 | 9.64 | 9.64 | 9.3 | 16,197 |
| December 04, 2024 | 9.2 | 9.23 | 9.23 | 9.23 | 9.18 | 1,302 |
| December 03, 2024 | 9.05 | 9.14 | 9.14 | 9.14 | 9.05 | 11,359 |
| December 02, 2024 | 8.86 | 8.98 | 8.98 | 8.98 | 8.86 | 2,211 |
| November 29, 2024 | 8.89 | 8.93 | 8.93 | 8.93 | 8.89 | 18 |
| November 28, 2024 | 8.88 | 8.94 | 8.94 | 8.94 | 8.87 | 809 |
| November 27, 2024 | 8.87 | 8.81 | 8.81 | 8.9 | 8.77 | 11,386 |
| November 26, 2024 | 9.08 | 8.96 | 8.96 | 9.08 | 8.93 | 7,491 |
| November 25, 2024 | 9.28 | 9.24 | 9.24 | 9.31 | 9.24 | 2,051 |
| November 22, 2024 | 9.11 | 9.02 | 9.02 | 9.11 | 9.01 | 8,955 |
| November 21, 2024 | 9.19 | 9.22 | 9.22 | 9.24 | 9.19 | 1,126 |
| November 20, 2024 | 9.37 | 9.24 | 9.24 | 9.37 | 9.24 | 314 |
| November 19, 2024 | 9.17 | 9.33 | 9.33 | 9.33 | 9.17 | 100 |
| November 18, 2024 | 9.37 | 9.43 | 9.43 | 9.43 | 9.31 | 619 |
| November 15, 2024 | 9.2 | 9.38 | 9.38 | 9.38 | 9.2 | 10,105 |
| November 14, 2024 | 8.91 | 9.09 | 9.09 | 9.09 | 8.91 | 3,245 |
| November 13, 2024 | 8.95 | 8.87 | 8.87 | 8.97 | 8.83 | 5,746 |
| November 12, 2024 | 9.13 | 8.92 | 8.92 | 9.13 | 8.92 | 15,117 |
| November 11, 2024 | 9.18 | 9.13 | 9.13 | 9.21 | 9.13 | 8,707 |
| November 08, 2024 | 9.17 | 9.11 | 9.11 | 9.17 | 9.09 | 419 |
| November 07, 2024 | 9.14 | 9.34 | 9.34 | 9.36 | 9.14 | 31,010 |
| November 06, 2024 | 9.3 | 8.98 | 8.98 | 9.3 | 8.94 | 16,977 |
| November 05, 2024 | 9.6 | 9.61 | 9.61 | 9.62 | 9.57 | 411 |
| November 04, 2024 | 9.44 | 9.57 | 9.57 | 9.57 | 9.44 | 532 |
| November 01, 2024 | 9.12 | 9.42 | 9.42 | 9.42 | 9.12 | 421 |
| October 31, 2024 | 8.89 | 9.07 | 9.07 | 9.15 | 8.89 | 1,561 |
| October 30, 2024 | 9.02 | 9.11 | 9.11 | 9.11 | 8.94 | 1,844 |
| October 29, 2024 | 9.06 | 9.02 | 9.02 | 9.09 | 9.01 | 1,841 |
| October 28, 2024 | 9.1 | 9.05 | 9.05 | 9.1 | 8.92 | 2,181 |
| October 25, 2024 | 9.03 | 9.04 | 9.04 | 9.1 | 9.03 | 2,538 |
| October 24, 2024 | 9.13 | 9.08 | 9.08 | 9.13 | 9.08 | 1,201 |
| October 23, 2024 | 9.1 | 9.15 | 9.15 | 9.15 | 9.1 | 231 |
| October 22, 2024 | 9.09 | 9.14 | 9.14 | 9.14 | 9.09 | 865 |
| October 21, 2024 | 9.21 | 9.08 | 9.08 | 9.21 | 9.08 | 6,645 |