11.62
-0.27(-2.27%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.9 | 11.79 | 11.79 | 11.93 | 11.62 | 109,817 |
September 25, 2025 | 11.71 | 11.89 | 11.89 | 11.97 | 11.67 | 292,108 |
September 24, 2025 | 11.47 | 11.55 | 11.55 | 11.58 | 11.42 | 278,946 |
September 23, 2025 | 11.53 | 11.58 | 11.58 | 11.69 | 11.44 | 371,862 |
September 22, 2025 | 12.1 | 12.02 | 12.02 | 12.12 | 11.81 | 408,056 |
September 19, 2025 | 12.25 | 12.37 | 12.37 | 12.48 | 12.24 | 101,373 |
September 18, 2025 | 12.41 | 12.35 | 12.35 | 12.48 | 12.13 | 207,393 |
September 17, 2025 | 12.14 | 12.35 | 12.35 | 12.39 | 12.14 | 215,629 |
September 16, 2025 | 11.9 | 12.01 | 12.01 | 12.11 | 11.86 | 157,732 |
September 15, 2025 | 11.7 | 11.85 | 11.85 | 11.93 | 11.7 | 355,779 |
September 12, 2025 | 11.65 | 11.5 | 11.5 | 11.68 | 11.35 | 202,844 |
September 11, 2025 | 11.55 | 11.89 | 11.89 | 11.89 | 11.47 | 127,310 |
September 10, 2025 | 11.66 | 11.54 | 11.54 | 11.66 | 11.4 | 149,698 |
September 09, 2025 | 11.54 | 11.71 | 11.71 | 11.71 | 11.38 | 154,907 |
September 08, 2025 | 11.53 | 11.56 | 11.56 | 11.67 | 11.41 | 124,861 |
September 05, 2025 | 11.52 | 11.47 | 11.47 | 11.75 | 11.4 | 507,571 |
September 04, 2025 | 11.67 | 11.53 | 11.53 | 11.69 | 11.37 | 507,571 |
September 03, 2025 | 11.94 | 11.98 | 11.88 | 11.98 | 11.82 | 225,858 |
September 02, 2025 | 12 | 12.02 | 12.02 | 12.22 | 11.81 | 343,084 |
September 01, 2025 | 11.84 | 11.89 | 11.89 | 12.05 | 11.67 | 282,042 |
August 29, 2025 | 12.66 | 11.89 | 11.89 | 12.99 | 11.54 | 829,831 |
August 28, 2025 | 12.27 | 12.53 | 12.53 | 12.56 | 12.23 | 233,853 |
August 27, 2025 | 13.04 | 12.83 | 12.83 | 13.04 | 12.63 | 185,690 |
August 26, 2025 | 13.11 | 13.11 | 13.11 | 13.22 | 12.9 | 185,690 |
August 25, 2025 | 12.68 | 12.7 | 12.7 | 12.78 | 12.62 | 123,052 |
August 22, 2025 | 12.49 | 12.63 | 12.63 | 12.73 | 12.46 | 138,242 |
August 21, 2025 | 12.23 | 12.33 | 12.33 | 12.44 | 12.21 | 95,150 |
August 20, 2025 | 12.42 | 12.43 | 12.43 | 12.58 | 12.33 | 161,685 |
August 19, 2025 | 12.63 | 12.5 | 12.5 | 12.75 | 12.35 | 155,888 |
August 18, 2025 | 12.57 | 12.54 | 12.54 | 12.66 | 12.45 | 125,346 |
August 15, 2025 | 12.39 | 12.38 | 12.38 | 12.44 | 12.23 | 128,361 |
August 14, 2025 | 12.41 | 12.36 | 12.36 | 12.5 | 12.29 | 206,554 |
August 13, 2025 | 12.45 | 12.82 | 12.82 | 12.83 | 12.43 | 206,554 |
August 12, 2025 | 12.21 | 12.4 | 12.4 | 12.4 | 12.1 | 206,554 |
August 11, 2025 | 12.21 | 12.25 | 12.25 | 12.52 | 12.06 | 206,554 |
August 08, 2025 | 12.24 | 12.28 | 12.28 | 12.38 | 11.94 | 286,287 |
August 07, 2025 | 12.3 | 12.33 | 12.33 | 12.41 | 12.2 | 214,215 |
August 06, 2025 | 12.16 | 12.18 | 12.18 | 12.32 | 11.89 | 365,781 |
August 05, 2025 | 12.41 | 12.27 | 12.27 | 12.47 | 12.11 | 375,890 |
August 04, 2025 | 12.56 | 12.6 | 12.6 | 12.67 | 12.43 | 318,149 |
August 01, 2025 | 12.78 | 12.52 | 12.52 | 13.14 | 12.03 | 548,188 |
July 31, 2025 | 13.01 | 12.92 | 12.92 | 13.07 | 12.76 | 328,519 |
July 30, 2025 | 13.49 | 13.53 | 13.53 | 13.73 | 13.31 | 268,494 |
July 29, 2025 | 13.95 | 14.03 | 14.03 | 14.27 | 13.9 | 127,487 |
July 28, 2025 | 13.98 | 13.96 | 13.96 | 14.1 | 13.85 | 149,180 |
July 25, 2025 | 14.07 | 14.26 | 14.26 | 14.36 | 13.94 | 112,559 |
July 24, 2025 | 14.49 | 14.36 | 14.36 | 14.52 | 14.13 | 113,277 |
July 23, 2025 | 14.55 | 14.4 | 14.4 | 14.62 | 14.2 | 182,068 |
July 22, 2025 | 14.23 | 14.79 | 14.79 | 14.83 | 14.23 | 375,432 |
July 21, 2025 | 13.87 | 14 | 14 | 14.14 | 13.79 | 198,027 |
July 18, 2025 | 13.71 | 13.9 | 13.9 | 14.03 | 13.71 | 135,890 |
July 17, 2025 | 13.63 | 13.81 | 13.81 | 13.9 | 13.54 | 117,523 |
July 16, 2025 | 13.48 | 13.65 | 13.65 | 13.69 | 13.4 | 95,011 |
July 15, 2025 | 13.17 | 13.88 | 13.88 | 13.92 | 13.17 | 228,350 |
July 14, 2025 | 13.12 | 13.4 | 13.4 | 13.42 | 13.08 | 137,999 |
July 11, 2025 | 13.21 | 13.18 | 13.18 | 13.32 | 13.04 | 103,553 |
July 10, 2025 | 12.95 | 13.13 | 13.13 | 13.13 | 12.86 | 284,763 |
July 09, 2025 | 13.31 | 13.45 | 13.45 | 13.45 | 13.13 | 144,805 |
July 08, 2025 | 13.28 | 13.52 | 13.52 | 13.54 | 13.26 | 86,608 |
July 07, 2025 | 13.17 | 13.27 | 13.27 | 13.32 | 13.03 | 112,925 |