9.64
-0.042(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.58 | 9.68 | 9.68 | 9.69 | 9.58 | 280,733 |
| September 04, 2025 | 9.66 | 9.61 | 9.61 | 9.67 | 9.6 | 359,937 |
| September 03, 2025 | 9.66 | 9.68 | 9.68 | 9.7 | 9.64 | 115,420 |
| September 02, 2025 | 9.53 | 9.72 | 9.72 | 9.72 | 9.53 | 463,503 |
| September 01, 2025 | 9.51 | 9.5 | 9.5 | 9.52 | 9.5 | 28,299 |
| August 29, 2025 | 9.52 | 9.55 | 9.55 | 9.56 | 9.5 | 38,477 |
| August 28, 2025 | 9.44 | 9.5 | 9.5 | 9.52 | 9.44 | 156,191 |
| August 27, 2025 | 9.44 | 9.49 | 9.49 | 9.51 | 9.44 | 118,511 |
| August 26, 2025 | 9.46 | 9.45 | 9.45 | 9.49 | 9.41 | 60,153 |
| August 25, 2025 | 9.41 | 9.41 | 9.41 | 9.42 | 9.37 | 141,026 |
| August 22, 2025 | 9.41 | 9.36 | 9.36 | 9.42 | 9.34 | 109,460 |
| August 21, 2025 | 9.4 | 9.39 | 9.39 | 9.43 | 9.39 | 178,258 |
| August 20, 2025 | 9.41 | 9.4 | 9.4 | 9.42 | 9.36 | 147,735 |
| August 19, 2025 | 9.36 | 9.35 | 9.35 | 9.39 | 9.34 | 61,550 |
| August 18, 2025 | 9.39 | 9.39 | 9.39 | 9.4 | 9.38 | 63,706 |
| August 15, 2025 | 9.3 | 9.36 | 9.36 | 9.37 | 9.29 | 190,227 |
| August 14, 2025 | 9.41 | 9.35 | 9.35 | 9.41 | 9.34 | 94,300 |
| August 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.4 | 96,848 |
| August 12, 2025 | 9.45 | 9.48 | 9.48 | 9.52 | 9.45 | 123,262 |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.48 | 9.41 | 182,252 |
| August 08, 2025 | 9.43 | 9.43 | 9.43 | 9.46 | 9.4 | 238,611 |
| August 07, 2025 | 9.53 | 9.42 | 9.42 | 9.53 | 9.34 | 442,162 |
| August 06, 2025 | 9.51 | 9.52 | 9.52 | 9.56 | 9.51 | 92,062 |
| August 05, 2025 | 9.53 | 9.56 | 9.56 | 9.58 | 9.5 | 303,613 |
| August 04, 2025 | 9.68 | 9.59 | 9.59 | 9.68 | 9.57 | 275,691 |
| August 01, 2025 | 9.59 | 9.73 | 9.73 | 9.74 | 9.58 | 668,241 |
| July 31, 2025 | 9.36 | 9.47 | 9.47 | 9.47 | 9.33 | 225,411 |
| July 30, 2025 | 9.42 | 9.39 | 9.39 | 9.43 | 9.38 | 69,313 |
| July 29, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.37 | 157,835 |
| July 28, 2025 | 9.32 | 9.51 | 9.51 | 9.51 | 9.32 | 201,684 |
| July 25, 2025 | 9.45 | 9.4 | 9.4 | 9.46 | 9.4 | 176,300 |
| July 24, 2025 | 9.3 | 9.38 | 9.38 | 9.39 | 9.3 | 400,644 |
| July 23, 2025 | 9.41 | 9.4 | 9.4 | 9.43 | 9.36 | 100,529 |
| July 22, 2025 | 9.4 | 9.47 | 9.47 | 9.5 | 9.39 | 121,404 |
| July 21, 2025 | 9.36 | 9.37 | 9.37 | 9.4 | 9.36 | 202,775 |
| July 18, 2025 | 9.3 | 9.37 | 9.37 | 9.38 | 9.3 | 93,967 |
| July 17, 2025 | 9.38 | 9.34 | 9.34 | 9.41 | 9.34 | 22,386 |
| July 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.4 | 56,512 |
| July 15, 2025 | 9.39 | 9.46 | 9.46 | 9.46 | 9.39 | 67,235 |
| July 14, 2025 | 9.47 | 9.41 | 9.41 | 9.49 | 9.41 | 111,229 |
| July 11, 2025 | 9.34 | 9.38 | 9.38 | 9.41 | 9.34 | 129,674 |
| July 10, 2025 | 9.24 | 9.3 | 9.3 | 9.3 | 9.24 | 278,311 |
| July 09, 2025 | 9.37 | 9.26 | 9.26 | 9.37 | 9.24 | 288,864 |
| July 08, 2025 | 9.44 | 9.39 | 9.39 | 9.44 | 9.39 | 104,641 |
| July 07, 2025 | 9.53 | 9.45 | 9.45 | 9.53 | 9.45 | 108,186 |
| July 04, 2025 | 9.52 | 9.56 | 9.56 | 9.58 | 9.52 | 30,239 |
| July 03, 2025 | 9.52 | 9.5 | 9.5 | 9.56 | 9.5 | 21,206 |
| July 02, 2025 | 9.55 | 9.56 | 9.56 | 9.61 | 9.55 | 16,790 |
| July 01, 2025 | 9.48 | 9.6 | 9.6 | 9.6 | 9.48 | 34,510 |
| June 30, 2025 | 9.43 | 9.5 | 9.5 | 9.52 | 9.43 | 86,721 |
| June 27, 2025 | 9.54 | 9.45 | 9.45 | 9.55 | 9.45 | 92,312 |
| June 26, 2025 | 9.6 | 9.61 | 9.61 | 9.64 | 9.59 | 397,986 |
| June 25, 2025 | 9.59 | 9.67 | 9.67 | 9.68 | 9.59 | 208,050 |
| June 24, 2025 | 9.57 | 9.61 | 9.61 | 9.62 | 9.56 | 112,604 |
| June 23, 2025 | 9.78 | 9.76 | 9.76 | 9.81 | 9.72 | 1.08M |
| June 20, 2025 | 9.79 | 9.72 | 9.72 | 9.79 | 9.69 | 256,346 |
| June 19, 2025 | 9.8 | 9.85 | 9.85 | 9.85 | 9.77 | 427,937 |
| June 18, 2025 | 9.69 | 9.74 | 9.74 | 9.77 | 9.68 | 135,351 |
| June 17, 2025 | 9.68 | 9.69 | 9.69 | 9.72 | 9.65 | 156,064 |
| June 16, 2025 | 9.63 | 9.58 | 9.58 | 9.64 | 9.58 | 157,943 |