10.53
+0.22(+2.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.35 | 10.53 | 10.55 | 10.58 | 10.29 | 1.25M |
| January 13, 2026 | 10.4 | 10.31 | 10.31 | 10.4 | 9.92 | 1.03M |
| January 12, 2026 | 10 | 10.4 | 10.4 | 10.6 | 10 | 1.55M |
| January 09, 2026 | 9.63 | 9.98 | 9.98 | 10.01 | 9.63 | 1.4M |
| January 08, 2026 | 9.57 | 9.62 | 9.62 | 9.65 | 9.39 | 588,518 |
| January 07, 2026 | 9.29 | 9.54 | 9.54 | 9.55 | 9.29 | 840,970 |
| January 06, 2026 | 9.18 | 9.29 | 9.29 | 9.29 | 9.1 | 936,622 |
| January 05, 2026 | 8.76 | 8.99 | 8.99 | 9.1 | 8.76 | 651,506 |
| January 02, 2026 | 8.49 | 8.63 | 8.63 | 8.65 | 8.45 | 329,585 |
| December 30, 2025 | 8.39 | 8.5 | 8.5 | 8.5 | 8.37 | 227,354 |
| December 29, 2025 | 8.38 | 8.43 | 8.43 | 8.45 | 8.34 | 323,270 |
| December 23, 2025 | 8.56 | 8.4 | 8.4 | 8.56 | 8.32 | 317,668 |
| December 22, 2025 | 8.59 | 8.57 | 8.57 | 8.65 | 8.54 | 390,581 |
| December 19, 2025 | 8.37 | 8.55 | 8.55 | 8.6 | 8.31 | 599,642 |
| December 18, 2025 | 8.36 | 8.27 | 8.27 | 8.4 | 8.18 | 429,332 |
| December 17, 2025 | 8.35 | 8.38 | 8.38 | 8.85 | 8.23 | 817,568 |
| December 16, 2025 | 8.48 | 8.32 | 8.32 | 8.56 | 8.23 | 281,851 |
| December 15, 2025 | 8.62 | 8.59 | 8.59 | 8.64 | 8.5 | 363,374 |
| December 12, 2025 | 8.58 | 8.56 | 8.56 | 8.78 | 8.56 | 829,912 |
| December 11, 2025 | 8.3 | 8.53 | 8.53 | 8.53 | 8.3 | 555,177 |
| December 10, 2025 | 8.37 | 8.31 | 8.31 | 8.42 | 8.26 | 317,757 |
| December 09, 2025 | 8.34 | 8.4 | 8.4 | 8.4 | 8.24 | 474,833 |
| December 08, 2025 | 8.15 | 8.26 | 8.26 | 8.28 | 8.1 | 440,512 |
| December 05, 2025 | 7.97 | 8.02 | 8.02 | 8.11 | 7.94 | 349,071 |
| December 04, 2025 | 7.73 | 7.93 | 7.93 | 7.94 | 7.73 | 375,065 |
| December 03, 2025 | 7.82 | 7.74 | 7.74 | 7.84 | 7.68 | 272,082 |
| December 02, 2025 | 7.69 | 7.8 | 7.8 | 7.81 | 7.66 | 295,315 |
| December 01, 2025 | 7.91 | 7.74 | 7.74 | 7.91 | 7.7 | 332,864 |
| November 28, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.89 | 147,422 |
| November 27, 2025 | 7.77 | 7.94 | 7.94 | 7.98 | 7.77 | 334,523 |
| November 26, 2025 | 7.74 | 7.8 | 7.8 | 7.84 | 7.67 | 390,118 |
| November 25, 2025 | 7.66 | 7.65 | 7.65 | 7.74 | 7.56 | 413,313 |
| November 24, 2025 | 7.5 | 7.64 | 7.64 | 7.72 | 7.48 | 915,514 |
| November 21, 2025 | 7.64 | 7.58 | 7.58 | 7.72 | 7.52 | 461,905 |
| November 20, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.69 | 603,850 |
| November 19, 2025 | 7.72 | 7.74 | 7.74 | 7.79 | 7.6 | 474,060 |
| November 18, 2025 | 7.4 | 7.56 | 7.56 | 7.63 | 7.33 | 643,208 |
| November 17, 2025 | 7.7 | 7.66 | 7.66 | 7.79 | 7.64 | 410,382 |
| November 14, 2025 | 7.8 | 7.74 | 7.74 | 7.81 | 7.57 | 501,492 |
| November 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 313,374 |
| November 12, 2025 | 7.86 | 7.95 | 7.95 | 8.02 | 7.79 | 493,288 |
| November 11, 2025 | 8.03 | 7.81 | 7.81 | 8.05 | 7.76 | 702,009 |
| November 10, 2025 | 8.22 | 8.07 | 8.07 | 8.26 | 8.02 | 404,429 |
| November 07, 2025 | 7.89 | 7.97 | 7.97 | 8.06 | 7.85 | 505,657 |
| November 06, 2025 | 8.08 | 7.91 | 7.91 | 8.44 | 7.88 | 1.23M |
| November 05, 2025 | 8.24 | 8.02 | 8.02 | 8.36 | 7.42 | 1.76M |
| November 04, 2025 | 8.5 | 8.34 | 8.34 | 8.51 | 8.3 | 592,796 |
| November 03, 2025 | 8.59 | 8.65 | 8.65 | 8.76 | 8.59 | 348,356 |
| October 31, 2025 | 8.66 | 8.59 | 8.59 | 8.73 | 8.55 | 533,366 |
| October 30, 2025 | 8.7 | 8.63 | 8.63 | 8.71 | 8.6 | 345,827 |
| October 29, 2025 | 8.71 | 8.73 | 8.73 | 8.74 | 8.49 | 688,295 |
| October 28, 2025 | 8.74 | 8.72 | 8.72 | 8.74 | 8.62 | 430,707 |
| October 27, 2025 | 8.92 | 8.78 | 8.78 | 8.93 | 8.74 | 463,374 |
| October 24, 2025 | 8.85 | 8.8 | 8.8 | 8.88 | 8.72 | 281,176 |
| October 23, 2025 | 8.82 | 8.8 | 8.8 | 8.89 | 8.74 | 337,948 |
| October 22, 2025 | 8.78 | 8.84 | 8.84 | 8.95 | 8.76 | 399,005 |
| October 21, 2025 | 9 | 8.96 | 8.96 | 9.03 | 8.88 | 384,093 |
| October 20, 2025 | 8.97 | 8.99 | 8.99 | 9.05 | 8.93 | 531,478 |
| October 17, 2025 | 8.68 | 8.79 | 8.79 | 8.91 | 8.64 | 658,617 |
| October 16, 2025 | 8.49 | 8.96 | 8.96 | 8.96 | 8.43 | 1.52M |