10.84
+0.22(+2.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.66 | 10.84 | 10.84 | 11.12 | 10.6 | 21,703 |
| August 15, 2025 | 10.7 | 10.62 | 10.62 | 10.78 | 10.54 | 18,408 |
| August 14, 2025 | 10.8 | 10.78 | 10.78 | 10.8 | 10.56 | 8,356 |
| August 13, 2025 | 10.56 | 10.68 | 10.68 | 10.98 | 10.56 | 24,227 |
| August 12, 2025 | 10.32 | 10.62 | 10.62 | 10.76 | 10.32 | 15,924 |
| August 11, 2025 | 10.56 | 10.36 | 10.36 | 10.92 | 10 | 37,178 |
| August 08, 2025 | 9.5 | 10.96 | 10.96 | 11.04 | 9.5 | 69,027 |
| August 07, 2025 | 9.5 | 9.39 | 9.39 | 9.51 | 9.24 | 14,335 |
| August 06, 2025 | 9.41 | 9.25 | 9.25 | 9.53 | 9.13 | 12,946 |
| August 05, 2025 | 9.98 | 9.47 | 9.47 | 10.02 | 9.23 | 14,682 |
| August 04, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.63 | 15,671 |
| August 01, 2025 | 9.74 | 9.63 | 9.63 | 9.75 | 9.37 | 24,116 |
| July 31, 2025 | 9.95 | 9.76 | 9.76 | 10.06 | 9.66 | 21,515 |
| July 30, 2025 | 10.5 | 10.04 | 10.04 | 10.62 | 10.04 | 18,931 |
| July 29, 2025 | 10.8 | 10.3 | 10.3 | 11.08 | 10.3 | 35,420 |
| July 28, 2025 | 11 | 10.74 | 10.74 | 11.16 | 10.44 | 32,179 |
| July 25, 2025 | 11.28 | 10.68 | 10.68 | 11.3 | 10.68 | 22,595 |
| July 24, 2025 | 10.8 | 11.3 | 11.3 | 11.92 | 10.6 | 50,933 |
| July 23, 2025 | 10.08 | 10.5 | 10.5 | 10.7 | 10 | 28,059 |
| July 22, 2025 | 9.63 | 10 | 10 | 10.16 | 9.63 | 28,985 |
| July 21, 2025 | 9.87 | 9.75 | 9.75 | 9.95 | 9.47 | 38,188 |
| July 18, 2025 | 9.02 | 9.51 | 9.51 | 9.87 | 8.97 | 82,355 |
| July 17, 2025 | 8.49 | 8.83 | 8.83 | 8.97 | 8.49 | 16,601 |
| July 16, 2025 | 8.56 | 8.43 | 8.43 | 8.63 | 8.43 | 8,118 |
| July 15, 2025 | 8.9 | 8.59 | 8.59 | 9.02 | 8.53 | 17,284 |
| July 14, 2025 | 8.55 | 8.77 | 8.77 | 9 | 8.47 | 13,868 |
| July 11, 2025 | 8.87 | 8.75 | 8.75 | 9.19 | 8.75 | 21,496 |
| July 10, 2025 | 8.41 | 8.71 | 8.71 | 9.15 | 8.41 | 39,793 |
| July 09, 2025 | 8.3 | 8.46 | 8.46 | 8.5 | 8.22 | 31,421 |
| July 08, 2025 | 8.53 | 8.26 | 8.26 | 8.7 | 8.26 | 36,376 |
| July 07, 2025 | 9.12 | 8.45 | 8.45 | 9.12 | 8.41 | 35,285 |
| July 04, 2025 | 9 | 9 | 9 | 9.2 | 8.98 | 22,003 |
| July 03, 2025 | 9.09 | 9 | 9 | 9.31 | 8.83 | 26,508 |
| July 02, 2025 | 9.18 | 9.04 | 9.04 | 9.25 | 9.04 | 20,941 |
| July 01, 2025 | 9.09 | 8.99 | 8.99 | 9.25 | 8.89 | 10,768 |
| June 30, 2025 | 8.65 | 9.03 | 9.03 | 9.07 | 8.65 | 12,768 |
| June 27, 2025 | 8.8 | 8.86 | 8.86 | 9.1 | 8.47 | 17,808 |
| June 26, 2025 | 8.69 | 8.6 | 8.6 | 8.95 | 8.54 | 13,079 |
| June 25, 2025 | 8.44 | 8.64 | 8.64 | 8.84 | 8.44 | 5,492 |
| June 24, 2025 | 8.76 | 8.61 | 8.61 | 9.04 | 8.44 | 12,095 |
| June 23, 2025 | 8.61 | 8.75 | 8.75 | 9 | 8.39 | 16,846 |
| June 20, 2025 | 8.68 | 8.34 | 8.34 | 8.76 | 8.34 | 25,271 |
| June 19, 2025 | 8.52 | 8.53 | 8.53 | 8.85 | 8.52 | 8,963 |
| June 18, 2025 | 8.53 | 8.66 | 8.66 | 8.75 | 8.52 | 9,824 |
| June 17, 2025 | 8.54 | 8.51 | 8.51 | 8.68 | 8.5 | 12,331 |
| June 16, 2025 | 8.53 | 8.67 | 8.67 | 8.83 | 8.53 | 22,375 |
| June 13, 2025 | 9.19 | 8.63 | 8.63 | 9.19 | 8.61 | 31,652 |
| June 12, 2025 | 9.16 | 9.02 | 9.02 | 9.22 | 8.85 | 29,942 |
| June 11, 2025 | 9.22 | 8.99 | 8.99 | 9.22 | 8.99 | 21,436 |
| June 10, 2025 | 8.93 | 8.92 | 8.92 | 9.52 | 8.66 | 32,541 |
| June 09, 2025 | 8.45 | 8.92 | 8.92 | 8.92 | 8.41 | 15,750 |
| June 06, 2025 | 8.36 | 8.36 | 8.36 | 8.5 | 7.9 | 39,209 |
| June 05, 2025 | 8.3 | 8.37 | 8.37 | 8.44 | 8.23 | 40,341 |
| June 04, 2025 | 8.6 | 8.48 | 8.48 | 8.74 | 8.47 | 12,790 |
| June 03, 2025 | 8.71 | 8.65 | 8.65 | 8.82 | 8.57 | 9,479 |
| June 02, 2025 | 8.99 | 8.51 | 8.51 | 9 | 8.51 | 16,416 |
| May 30, 2025 | 8.57 | 8.95 | 8.95 | 8.95 | 8.57 | 11,258 |
| May 29, 2025 | 8.77 | 8.59 | 8.59 | 8.95 | 8.36 | 5,702 |
| May 28, 2025 | 8.4 | 8.75 | 8.75 | 9.1 | 8.27 | 85,159 |
| May 27, 2025 | 8.33 | 8.3 | 8.3 | 8.42 | 8.25 | 9,368 |