9.65
-0.121(-1.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.61 | 9.77 | 9.77 | 9.82 | 9.57 | 103,393 |
| December 10, 2025 | 9.48 | 9.58 | 9.58 | 9.61 | 9.48 | 35,671 |
| December 09, 2025 | 9.52 | 9.52 | 9.52 | 9.56 | 9.47 | 15,612 |
| December 08, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.33 | 28,701 |
| December 05, 2025 | 9.55 | 9.47 | 9.47 | 9.63 | 9.46 | 104,458 |
| December 04, 2025 | 9.37 | 9.49 | 9.49 | 9.49 | 9.33 | 33,244 |
| December 03, 2025 | 9.45 | 9.31 | 9.31 | 9.49 | 9.3 | 30,566 |
| December 02, 2025 | 9.32 | 9.44 | 9.44 | 9.47 | 9.32 | 20,121 |
| December 01, 2025 | 9.23 | 9.29 | 9.29 | 9.29 | 9.18 | 39,287 |
| November 28, 2025 | 9.25 | 9.23 | 9.23 | 9.27 | 9.2 | 23,105 |
| November 27, 2025 | 9.21 | 9.2 | 9.2 | 9.28 | 9.17 | 66,265 |
| November 26, 2025 | 9.13 | 9.2 | 9.2 | 9.22 | 9.08 | 34,554 |
| November 25, 2025 | 8.86 | 9.04 | 9.04 | 9.06 | 8.83 | 32,085 |
| November 24, 2025 | 8.89 | 8.83 | 8.83 | 8.95 | 8.82 | 76,026 |
| November 21, 2025 | 8.75 | 8.82 | 8.82 | 8.86 | 8.74 | 42,549 |
| November 20, 2025 | 9.03 | 8.92 | 8.92 | 9.03 | 8.92 | 61,523 |
| November 19, 2025 | 8.77 | 8.92 | 8.92 | 8.95 | 8.75 | 130,149 |
| November 18, 2025 | 8.94 | 8.77 | 8.77 | 8.94 | 8.73 | 177,527 |
| November 17, 2025 | 9.31 | 9.1 | 9.1 | 9.31 | 9.06 | 90,919 |
| November 14, 2025 | 9.6 | 9.3 | 9.3 | 9.6 | 9.22 | 29,967 |
| November 13, 2025 | 9.59 | 9.53 | 9.53 | 9.59 | 9.53 | 28,321 |
| November 12, 2025 | 9.36 | 9.55 | 9.55 | 9.59 | 9.36 | 121,484 |
| November 11, 2025 | 9.2 | 9.3 | 9.3 | 9.3 | 9.17 | 76,949 |
| November 10, 2025 | 9.02 | 9.16 | 9.16 | 9.16 | 9 | 158,718 |
| November 07, 2025 | 8.99 | 8.84 | 8.84 | 8.99 | 8.83 | 65,380 |
| November 06, 2025 | 8.84 | 8.93 | 8.93 | 8.98 | 8.84 | 58,354 |
| November 05, 2025 | 8.72 | 8.86 | 8.86 | 8.86 | 8.71 | 42,736 |
| November 04, 2025 | 8.71 | 8.79 | 8.79 | 8.79 | 8.63 | 65,248 |
| November 03, 2025 | 8.77 | 8.84 | 8.84 | 8.92 | 8.76 | 82,564 |
| October 31, 2025 | 8.74 | 8.83 | 8.83 | 8.83 | 8.73 | 72,800 |
| October 30, 2025 | 8.93 | 8.75 | 8.75 | 8.93 | 8.61 | 153,297 |
| October 29, 2025 | 8.64 | 8.97 | 8.86 | 8.98 | 8.55 | 163,288 |
| October 28, 2025 | 8.49 | 8.62 | 8.53 | 8.64 | 8.48 | 21,972 |
| October 27, 2025 | 8.44 | 8.51 | 8.42 | 8.55 | 8.42 | 85,165 |
| October 24, 2025 | 8.44 | 8.38 | 8.29 | 8.44 | 8.31 | 30,672 |
| October 23, 2025 | 8.4 | 8.39 | 8.3 | 8.47 | 8.37 | 56,124 |
| October 22, 2025 | 8.37 | 8.38 | 8.29 | 8.47 | 8.35 | 62,693 |
| October 21, 2025 | 8.46 | 8.37 | 8.28 | 8.49 | 8.37 | 21,448 |
| October 20, 2025 | 8.43 | 8.44 | 8.44 | 8.51 | 8.38 | 33,210 |
| October 17, 2025 | 8.24 | 8.3 | 8.3 | 8.4 | 8.15 | 186,505 |
| October 16, 2025 | 8.51 | 8.58 | 8.58 | 8.58 | 8.42 | 65,023 |
| October 15, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.48 | 37,208 |
| October 14, 2025 | 8.51 | 8.52 | 8.52 | 8.55 | 8.45 | 80,002 |
| October 13, 2025 | 8.6 | 8.61 | 8.61 | 8.68 | 8.58 | 73,940 |
| October 10, 2025 | 8.68 | 8.52 | 8.52 | 8.76 | 8.52 | 105,866 |
| October 09, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.63 | 53,777 |
| October 08, 2025 | 8.66 | 8.76 | 8.76 | 8.79 | 8.65 | 80,579 |
| October 07, 2025 | 8.66 | 8.6 | 8.6 | 8.7 | 8.58 | 64,593 |
| October 06, 2025 | 8.7 | 8.7 | 8.7 | 8.78 | 8.59 | 263,695 |
| October 03, 2025 | 8.77 | 8.75 | 8.75 | 8.81 | 8.72 | 35,215 |
| October 02, 2025 | 8.84 | 8.66 | 8.66 | 8.85 | 8.66 | 128,671 |
| October 01, 2025 | 8.78 | 8.82 | 8.82 | 8.91 | 8.74 | 40,437 |
| September 30, 2025 | 8.78 | 8.88 | 8.88 | 8.88 | 8.76 | 136,798 |
| September 29, 2025 | 8.85 | 8.76 | 8.76 | 8.87 | 8.76 | 101,920 |
| September 26, 2025 | 8.77 | 8.86 | 8.86 | 8.87 | 8.76 | 67,473 |
| September 25, 2025 | 8.67 | 8.7 | 8.7 | 8.75 | 8.66 | 27,990 |
| September 24, 2025 | 8.65 | 8.73 | 8.73 | 8.79 | 8.59 | 26,187 |
| September 23, 2025 | 8.56 | 8.7 | 8.7 | 8.7 | 8.56 | 27,025 |
| September 22, 2025 | 8.62 | 8.55 | 8.55 | 8.62 | 8.51 | 59,411 |
| September 19, 2025 | 8.55 | 8.65 | 8.65 | 8.73 | 8.55 | 120,626 |