12.74
+0.17(+1.35%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.59 | 12.74 | 12.74 | 12.77 | 12.59 | 8,231 |
September 25, 2025 | 12.57 | 12.57 | 12.57 | 12.6 | 12.48 | 21,447 |
September 24, 2025 | 12.28 | 12.5 | 12.5 | 12.55 | 12.27 | 31,281 |
September 23, 2025 | 12.04 | 12.23 | 12.23 | 12.23 | 12.04 | 1,873 |
September 22, 2025 | 12.19 | 11.98 | 11.98 | 12.19 | 11.98 | 7,223 |
September 19, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.15 | 2,445 |
September 18, 2025 | 12.05 | 12.14 | 12.14 | 12.22 | 12.03 | 8,211 |
September 17, 2025 | 12.07 | 12.14 | 12.14 | 12.14 | 12.07 | 5,116 |
September 16, 2025 | 12.09 | 12.04 | 12.04 | 12.09 | 11.99 | 47,905 |
September 15, 2025 | 12.21 | 12.15 | 12.15 | 12.27 | 12.13 | 12,470 |
September 12, 2025 | 12.18 | 12.16 | 12.16 | 12.21 | 12.16 | 988 |
September 11, 2025 | 12.15 | 12.27 | 12.27 | 12.29 | 12.15 | 2,306 |
September 10, 2025 | 12.14 | 12.13 | 12.13 | 12.14 | 12.1 | 2,469 |
September 09, 2025 | 12.26 | 12.28 | 12.28 | 12.3 | 12.24 | 3,523 |
September 08, 2025 | 12.29 | 12.22 | 12.22 | 12.31 | 12.16 | 3,163 |
September 05, 2025 | 12.4 | 12.31 | 12.31 | 12.4 | 12.31 | 2,426 |
September 04, 2025 | 12.42 | 12.37 | 12.37 | 12.42 | 12.37 | 1,017 |
September 03, 2025 | 12.2 | 12.22 | 12.22 | 12.22 | 12.19 | 3,308 |
September 02, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.12 | 6,998 |
September 01, 2025 | 12.38 | 12.23 | 12.23 | 12.38 | 12.23 | 536 |
August 29, 2025 | 12.37 | 12.37 | 12.37 | 12.4 | 12.37 | 210 |
August 28, 2025 | 12.41 | 12.42 | 12.42 | 12.52 | 12.41 | 2,625 |
August 27, 2025 | 12.66 | 12.34 | 12.34 | 12.66 | 12.25 | 24,497 |
August 26, 2025 | 12.75 | 12.67 | 12.67 | 12.75 | 12.65 | 5,233 |
August 25, 2025 | 13.06 | 12.92 | 12.92 | 13.06 | 12.9 | 1,321 |
August 22, 2025 | 13.15 | 13.08 | 13.08 | 13.15 | 13.08 | 2,083 |
August 21, 2025 | 13.16 | 13.16 | 13.16 | 13.18 | 13.11 | 3,028 |
August 20, 2025 | 13.09 | 13.15 | 13.15 | 13.16 | 13.08 | 11,139 |
August 19, 2025 | 12.97 | 13 | 13 | 13.05 | 12.97 | 12,509 |
August 18, 2025 | 12.86 | 12.79 | 12.79 | 12.86 | 12.79 | 3,128 |
August 15, 2025 | 12.82 | 12.82 | 12.82 | 12.87 | 12.81 | 11,018 |
August 14, 2025 | 12.67 | 12.77 | 12.77 | 12.77 | 12.66 | 5,281 |
August 13, 2025 | 12.7 | 12.74 | 12.74 | 12.74 | 12.69 | 3,402 |
August 12, 2025 | 12.79 | 12.74 | 12.74 | 12.82 | 12.74 | 3,711 |
August 11, 2025 | 12.74 | 12.72 | 12.72 | 12.75 | 12.7 | 3,397 |
August 08, 2025 | 12.61 | 12.65 | 12.65 | 12.75 | 12.61 | 506 |
August 07, 2025 | 12.43 | 12.49 | 12.49 | 12.49 | 12.43 | 101 |
August 06, 2025 | 12.34 | 12.44 | 12.44 | 12.5 | 12.34 | 2,636 |
August 05, 2025 | 12.28 | 12.35 | 12.35 | 12.35 | 12.28 | 20 |
August 04, 2025 | 12.38 | 12.31 | 12.31 | 12.38 | 12.3 | 909 |
August 01, 2025 | 12.49 | 12.35 | 12.35 | 12.5 | 12.35 | 9,229 |
July 31, 2025 | 12.57 | 12.58 | 12.58 | 12.58 | 12.5 | 7,109 |
July 30, 2025 | 12.65 | 12.6 | 12.6 | 12.68 | 12.6 | 266 |
July 29, 2025 | 12.72 | 12.66 | 12.66 | 12.78 | 12.66 | 4,183 |
July 28, 2025 | 12.91 | 12.69 | 12.69 | 12.91 | 12.6 | 9,509 |
July 25, 2025 | 12.79 | 12.95 | 12.95 | 13.22 | 12.69 | 44,898 |
July 24, 2025 | 12.34 | 12.29 | 12.29 | 12.34 | 12.27 | 3,292 |
July 23, 2025 | 12.3 | 12.3 | 12.3 | 12.32 | 12.28 | 4,460 |
July 22, 2025 | 12.19 | 12.16 | 12.16 | 12.19 | 12.16 | 2,476 |
July 21, 2025 | 12.16 | 12.12 | 12.12 | 12.2 | 12.06 | 10,257 |
July 18, 2025 | 12.16 | 12.16 | 12.16 | 12.28 | 12.16 | 2,852 |
July 17, 2025 | 12.12 | 12.09 | 12.09 | 12.12 | 12.07 | 3,209 |
July 16, 2025 | 12.17 | 12.05 | 12.05 | 12.17 | 12 | 5,510 |
July 15, 2025 | 12.24 | 12.2 | 12.2 | 12.25 | 12.2 | 4,400 |
July 14, 2025 | 12.24 | 12.26 | 12.26 | 12.33 | 12.24 | 5,305 |
July 11, 2025 | 12.42 | 12.29 | 12.29 | 12.42 | 12.27 | 3,815 |
July 10, 2025 | 12.52 | 12.41 | 12.41 | 12.52 | 12.35 | 1,541 |
July 09, 2025 | 12.33 | 12.48 | 12.48 | 12.48 | 12.33 | 1,161 |
July 08, 2025 | 12.37 | 12.31 | 12.31 | 12.4 | 12.31 | 3,241 |
July 07, 2025 | 12.34 | 12.35 | 12.35 | 12.4 | 12.28 | 3,426 |