16.33
-0.185(-1.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.63 | 16.51 | 16.51 | 16.75 | 16.45 | 13.53M |
| August 14, 2025 | 16.01 | 16.35 | 16.35 | 16.39 | 16.01 | 461,230 |
| August 13, 2025 | 15.79 | 16 | 16 | 16.05 | 15.77 | 3.08M |
| August 12, 2025 | 16.05 | 15.86 | 15.86 | 16.16 | 15.76 | 1.33M |
| August 11, 2025 | 15.98 | 16.05 | 16.05 | 16.27 | 15.77 | 944,944 |
| August 08, 2025 | 15.5 | 15.97 | 15.97 | 16.02 | 15.21 | 3.27M |
| August 07, 2025 | 15.46 | 15.45 | 15.45 | 15.56 | 15.38 | 1.44M |
| August 06, 2025 | 14.99 | 15.21 | 15.21 | 15.26 | 14.85 | 895,092 |
| August 05, 2025 | 14.83 | 14.94 | 14.94 | 14.97 | 14.6 | 2.78M |
| August 04, 2025 | 14.46 | 14.78 | 14.78 | 14.84 | 14.35 | 3.61M |
| August 01, 2025 | 14.59 | 14.33 | 14.33 | 14.64 | 14.23 | 2.81M |
| July 31, 2025 | 14 | 14.57 | 14.57 | 14.8 | 13.91 | 2.18M |
| July 30, 2025 | 13.48 | 13.53 | 13.53 | 13.62 | 13.3 | 1.56M |
| July 29, 2025 | 13.21 | 13.45 | 13.45 | 13.5 | 13.21 | 477,335 |
| July 28, 2025 | 13.27 | 13.17 | 13.17 | 13.38 | 13.11 | 2.63M |
| July 25, 2025 | 12.98 | 13.03 | 13.03 | 13.07 | 12.74 | 4.67M |
| July 24, 2025 | 13.02 | 13.05 | 13.05 | 13.09 | 12.52 | 8.53M |
| July 23, 2025 | 12.8 | 12.79 | 12.79 | 12.91 | 12.71 | 3.62M |
| July 22, 2025 | 12.64 | 12.57 | 12.57 | 12.73 | 12.39 | 1.57M |
| July 21, 2025 | 12.7 | 12.67 | 12.67 | 12.76 | 12.55 | 449,446 |
| July 18, 2025 | 12.86 | 12.77 | 12.77 | 12.86 | 12.72 | 848,300 |
| July 17, 2025 | 12.79 | 12.76 | 12.76 | 13.05 | 12.56 | 5.71M |
| July 16, 2025 | 12.7 | 12.68 | 12.68 | 12.84 | 12.65 | 6.7M |
| July 15, 2025 | 13.04 | 12.76 | 12.76 | 13.09 | 12.72 | 3.68M |
| July 14, 2025 | 12.82 | 13.04 | 13.04 | 13.04 | 12.73 | 1.42M |
| July 11, 2025 | 13.24 | 12.7 | 12.7 | 13.29 | 12.7 | 4.09M |
| July 10, 2025 | 13.61 | 13.1 | 13.1 | 13.68 | 13.1 | 5.28M |
| July 09, 2025 | 13.45 | 13.3 | 13.3 | 13.67 | 13.3 | 753,724 |
| July 08, 2025 | 13.24 | 13.1 | 13.1 | 13.48 | 13.1 | 773,070 |
| July 07, 2025 | 12.89 | 12.8 | 12.8 | 13.15 | 12.8 | 1.2M |
| July 04, 2025 | 13.17 | 12.6 | 12.6 | 13.42 | 12.6 | 3.3M |
| July 03, 2025 | 13.06 | 13.2 | 13.2 | 13.29 | 13.04 | 7.53M |
| July 02, 2025 | 12.97 | 12.7 | 12.7 | 13.11 | 12.7 | 1.37M |
| July 01, 2025 | 13.04 | 12.6 | 12.6 | 13.06 | 12.6 | 2.02M |
| June 30, 2025 | 13.08 | 12.7 | 12.7 | 13.09 | 12.7 | 1.25M |
| June 27, 2025 | 12.84 | 12.6 | 12.6 | 13.01 | 12.6 | 941,692 |
| June 26, 2025 | 12.8 | 12.7 | 12.7 | 12.89 | 12.7 | 6.67M |
| June 25, 2025 | 13.16 | 12.77 | 12.4 | 13.18 | 12.7 | 2.44M |
| June 24, 2025 | 13.16 | 12.8 | 12.8 | 13.23 | 12.61 | 405,262 |
| June 23, 2025 | 12.86 | 12.5 | 12.5 | 13.1 | 12.5 | 3.02M |
| June 20, 2025 | 12.83 | 12.6 | 12.6 | 13.1 | 12.6 | 2.9M |
| June 19, 2025 | 12.98 | 12.6 | 12.6 | 13.07 | 12.6 | 833,527 |
| June 18, 2025 | 13.01 | 12.8 | 12.8 | 13.27 | 12.8 | 542,784 |
| June 17, 2025 | 13.15 | 12.7 | 12.7 | 13.16 | 12.7 | 576,076 |
| June 16, 2025 | 13.03 | 12.9 | 12.9 | 13.29 | 12.9 | 562,547 |
| June 13, 2025 | 13 | 12.6 | 12.6 | 13.05 | 12.6 | 1.91M |
| June 12, 2025 | 13.12 | 13.21 | 13.21 | 13.26 | 13.01 | 446,415 |
| June 11, 2025 | 13.21 | 13.24 | 13.24 | 13.35 | 13.1 | 3.2M |
| June 10, 2025 | 13.23 | 12.9 | 12.9 | 13.27 | 12.9 | 14M |
| June 09, 2025 | 13.26 | 12.9 | 12.9 | 13.31 | 12.9 | 3.4M |
| June 06, 2025 | 13.18 | 13 | 13 | 13.35 | 13 | 3.17M |
| June 05, 2025 | 13.02 | 12.8 | 12.8 | 13.29 | 12.8 | 4.37M |
| June 04, 2025 | 13.24 | 12.8 | 12.8 | 13.49 | 12.8 | 480,979 |
| June 03, 2025 | 13.22 | 12.8 | 12.8 | 13.28 | 12.8 | 656,966 |
| June 02, 2025 | 13.16 | 12.9 | 12.9 | 13.34 | 12.9 | 703,079 |
| May 30, 2025 | 13.24 | 13.5 | 13.5 | 13.5 | 13.21 | 735,512 |
| May 29, 2025 | 13.45 | 13 | 13 | 13.47 | 13 | 1.17M |
| May 28, 2025 | 13.52 | 13 | 13 | 13.65 | 13 | 1.13M |
| May 27, 2025 | 13.36 | 13.2 | 13.2 | 13.65 | 13.2 | 1.2M |
| May 26, 2025 | 13.54 | 13.47 | 13.47 | 13.8 | 13.33 | 1.13M |