9.14
+0.105(+1.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.07 | 9.03 | 9.03 | 9.15 | 8.99 | 736,598 |
| August 14, 2025 | 9 | 8.98 | 8.98 | 9.14 | 8.95 | 1.11M |
| August 13, 2025 | 9.05 | 9 | 9 | 9.1 | 8.98 | 638,965 |
| August 12, 2025 | 8.99 | 8.96 | 8.96 | 9.1 | 8.86 | 803,195 |
| August 11, 2025 | 9.12 | 9.01 | 9.01 | 9.15 | 8.84 | 1.45M |
| August 08, 2025 | 8.49 | 9.27 | 9.27 | 9.32 | 8.4 | 2.92M |
| August 07, 2025 | 7.88 | 8.45 | 8.45 | 8.65 | 7.88 | 5.5M |
| August 06, 2025 | 7.57 | 7.54 | 7.54 | 7.61 | 7.48 | 321,138 |
| August 05, 2025 | 7.42 | 7.51 | 7.51 | 7.59 | 7.42 | 430,959 |
| August 04, 2025 | 7.46 | 7.43 | 7.43 | 7.53 | 7.38 | 467,102 |
| August 01, 2025 | 7.68 | 7.39 | 7.39 | 7.72 | 7.38 | 597,130 |
| July 31, 2025 | 7.82 | 7.72 | 7.72 | 7.89 | 7.71 | 562,448 |
| July 30, 2025 | 7.74 | 7.81 | 7.81 | 7.83 | 7.68 | 417,378 |
| July 29, 2025 | 7.7 | 7.76 | 7.76 | 7.89 | 7.7 | 605,190 |
| July 28, 2025 | 7.89 | 7.68 | 7.68 | 7.92 | 7.66 | 532,424 |
| July 25, 2025 | 7.6 | 7.71 | 7.71 | 7.78 | 7.52 | 615,407 |
| July 24, 2025 | 7.85 | 7.69 | 7.69 | 7.86 | 7.55 | 1.25M |
| July 23, 2025 | 7.72 | 7.86 | 7.86 | 7.91 | 7.69 | 799,948 |
| July 22, 2025 | 7.75 | 7.59 | 7.59 | 7.75 | 7.41 | 1.02M |
| July 21, 2025 | 7.86 | 7.81 | 7.81 | 8.03 | 7.78 | 1.12M |
| July 18, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.8 | 747,813 |
| July 17, 2025 | 7.89 | 7.88 | 7.88 | 8.04 | 7.82 | 972,306 |
| July 16, 2025 | 7.8 | 7.83 | 7.83 | 8.02 | 7.8 | 472,807 |
| July 15, 2025 | 7.92 | 7.9 | 7.9 | 8.04 | 7.89 | 304,370 |
| July 14, 2025 | 7.7 | 7.88 | 7.88 | 7.93 | 7.66 | 785,389 |
| July 11, 2025 | 8.04 | 7.94 | 7.94 | 8.06 | 7.92 | 479,160 |
| July 10, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.94 | 854,278 |
| July 09, 2025 | 7.7 | 7.94 | 7.94 | 8.07 | 7.62 | 1.31M |
| July 08, 2025 | 7.6 | 7.75 | 7.75 | 7.75 | 7.51 | 1.07M |
| July 07, 2025 | 7.48 | 7.55 | 7.55 | 7.58 | 7.46 | 300,638 |
| July 04, 2025 | 7.52 | 7.48 | 7.48 | 7.55 | 7.42 | 274,931 |
| July 03, 2025 | 7.57 | 7.57 | 7.57 | 7.65 | 7.53 | 900,234 |
| July 02, 2025 | 7.37 | 7.57 | 7.57 | 7.57 | 7.35 | 494,667 |
| July 01, 2025 | 7.63 | 7.33 | 7.33 | 7.63 | 7.28 | 762,696 |
| June 30, 2025 | 7.26 | 7.63 | 7.63 | 7.64 | 7.26 | 1.51M |
| June 27, 2025 | 7.2 | 7.25 | 7.25 | 7.26 | 7.16 | 626,259 |
| June 26, 2025 | 7.09 | 7.12 | 7.12 | 7.19 | 7.01 | 444,802 |
| June 25, 2025 | 7 | 7.06 | 7.06 | 7.15 | 6.97 | 356,807 |
| June 24, 2025 | 7.06 | 6.99 | 6.99 | 7.13 | 6.93 | 606,564 |
| June 23, 2025 | 6.78 | 6.87 | 6.87 | 6.91 | 6.71 | 439,627 |
| June 20, 2025 | 6.85 | 6.85 | 6.85 | 6.93 | 6.81 | 657,268 |
| June 19, 2025 | 6.9 | 6.82 | 6.82 | 6.95 | 6.8 | 448,872 |
| June 18, 2025 | 6.95 | 6.98 | 6.98 | 7.02 | 6.9 | 478,550 |
| June 17, 2025 | 7.01 | 6.99 | 6.99 | 7.07 | 6.86 | 633,824 |
| June 16, 2025 | 7.02 | 7.06 | 7.06 | 7.13 | 7.02 | 297,546 |
| June 13, 2025 | 6.95 | 7 | 7 | 7.07 | 6.9 | 469,759 |
| June 12, 2025 | 7.22 | 7.11 | 7.11 | 7.25 | 7.04 | 696,141 |
| June 11, 2025 | 7.19 | 7.26 | 7.26 | 7.39 | 7.19 | 538,832 |
| June 10, 2025 | 7.44 | 7.22 | 7.22 | 7.51 | 7.22 | 690,475 |
| June 09, 2025 | 7.56 | 7.53 | 7.53 | 7.61 | 7.46 | 370,104 |
| June 06, 2025 | 7.7 | 7.57 | 7.57 | 7.7 | 7.53 | 527,273 |
| June 05, 2025 | 7.72 | 7.7 | 7.7 | 7.81 | 7.62 | 894,932 |
| June 04, 2025 | 7.48 | 7.71 | 7.71 | 7.75 | 7.48 | 1.2M |
| June 03, 2025 | 7.43 | 7.44 | 7.44 | 7.45 | 7.29 | 572,860 |
| June 02, 2025 | 7.41 | 7.41 | 7.41 | 7.52 | 7.26 | 1.09M |
| May 30, 2025 | 7.52 | 7.4 | 7.4 | 7.57 | 7.4 | 720,795 |
| May 29, 2025 | 7.66 | 7.5 | 7.5 | 7.71 | 7.5 | 409,427 |
| May 28, 2025 | 7.6 | 7.57 | 7.57 | 7.7 | 7.55 | 608,487 |
| May 27, 2025 | 7.5 | 7.57 | 7.57 | 7.76 | 7.46 | 1.35M |
| May 26, 2025 | 7.17 | 7.49 | 7.49 | 7.49 | 7.16 | 1.35M |