9.25
+0.0370004(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.2 | 9.21 | 9.21 | 9.22 | 9.19 | 25,831 |
| December 03, 2025 | 9.19 | 9.16 | 9.16 | 9.21 | 9.15 | 187,978 |
| December 02, 2025 | 9.16 | 9.17 | 9.17 | 9.21 | 9.15 | 337,437 |
| December 01, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.12 | 619,041 |
| November 28, 2025 | 9.13 | 9.17 | 9.17 | 9.17 | 9.12 | 72,236 |
| November 27, 2025 | 9.13 | 9.14 | 9.14 | 9.16 | 9.12 | 102,244 |
| November 26, 2025 | 9.08 | 9.14 | 9.14 | 9.14 | 9.05 | 219,510 |
| November 25, 2025 | 8.97 | 9.03 | 9.03 | 9.03 | 8.93 | 306,954 |
| November 24, 2025 | 8.97 | 8.95 | 8.95 | 8.99 | 8.92 | 162,658 |
| November 21, 2025 | 8.85 | 8.91 | 8.91 | 8.93 | 8.84 | 487,212 |
| November 20, 2025 | 9.03 | 8.96 | 8.96 | 9.04 | 8.96 | 209,923 |
| November 19, 2025 | 8.9 | 8.93 | 8.93 | 8.99 | 8.87 | 191,528 |
| November 18, 2025 | 8.95 | 8.91 | 8.91 | 8.97 | 8.88 | 165,359 |
| November 17, 2025 | 9.17 | 9.08 | 9.08 | 9.18 | 9.06 | 168,841 |
| November 14, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.07 | 547,589 |
| November 13, 2025 | 9.35 | 9.25 | 9.25 | 9.37 | 9.25 | 150,448 |
| November 12, 2025 | 9.26 | 9.32 | 9.32 | 9.34 | 9.26 | 220,519 |
| November 11, 2025 | 9.18 | 9.23 | 9.23 | 9.23 | 9.17 | 545,907 |
| November 10, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.11 | 36,000 |
| November 07, 2025 | 9.11 | 9 | 9 | 9.11 | 9 | 48,631 |
| November 06, 2025 | 9.13 | 9.07 | 9.07 | 9.16 | 9.07 | 262,177 |
| November 05, 2025 | 9.07 | 9.17 | 9.17 | 9.18 | 9.07 | 45,012 |
| November 04, 2025 | 9.06 | 9.15 | 9.15 | 9.15 | 9.03 | 78,174 |
| November 03, 2025 | 9.15 | 9.17 | 9.17 | 9.22 | 9.15 | 98,792 |
| October 31, 2025 | 9.22 | 9.17 | 9.17 | 9.22 | 9.16 | 57,170 |
| October 30, 2025 | 9.23 | 9.22 | 9.22 | 9.24 | 9.18 | 51,739 |
| October 29, 2025 | 9.23 | 9.23 | 9.23 | 9.28 | 9.22 | 51,936 |
| October 28, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.22 | 69,536 |
| October 27, 2025 | 9.23 | 9.24 | 9.24 | 9.25 | 9.2 | 57,488 |
| October 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 20,439 |
| October 23, 2025 | 9.17 | 9.18 | 9.18 | 9.19 | 9.14 | 66,279 |
| October 22, 2025 | 9.16 | 9.13 | 9.13 | 9.19 | 9.13 | 114,853 |
| October 21, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 119,861 |
| October 20, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.12 | 82,394 |
| October 17, 2025 | 9.02 | 9.08 | 9.08 | 9.12 | 9 | 63,887 |
| October 16, 2025 | 9.09 | 9.15 | 9.15 | 9.15 | 9.07 | 168,964 |
| October 15, 2025 | 9.1 | 9.08 | 9.08 | 9.12 | 9.08 | 287,025 |
| October 14, 2025 | 8.95 | 9.01 | 9.01 | 9.01 | 8.94 | 79,020 |
| October 13, 2025 | 9.01 | 9.02 | 9.02 | 9.05 | 8.98 | 48,531 |
| October 10, 2025 | 9.11 | 8.96 | 8.96 | 9.11 | 8.96 | 72,143 |
| October 09, 2025 | 9.14 | 9.09 | 9.09 | 9.14 | 9.09 | 25,462 |
| October 08, 2025 | 9.05 | 9.11 | 9.11 | 9.13 | 9.05 | 157,939 |
| October 07, 2025 | 9.08 | 9.06 | 9.06 | 9.11 | 9.06 | 69,111 |
| October 06, 2025 | 9.1 | 9.08 | 9.08 | 9.11 | 9.04 | 68,620 |
| October 03, 2025 | 9.13 | 9.11 | 9.11 | 9.13 | 9.09 | 25,960 |
| October 02, 2025 | 9.09 | 9.09 | 9.09 | 9.13 | 9.07 | 686,568 |
| October 01, 2025 | 8.91 | 9.01 | 9.01 | 9.02 | 8.9 | 50,994 |
| September 30, 2025 | 8.88 | 8.92 | 8.92 | 8.93 | 8.86 | 44,746 |
| September 29, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.87 | 28,272 |
| September 26, 2025 | 8.82 | 8.87 | 8.87 | 8.87 | 8.81 | 98,534 |
| September 25, 2025 | 8.8 | 8.79 | 8.79 | 8.82 | 8.77 | 253,853 |
| September 24, 2025 | 8.83 | 8.83 | 8.83 | 8.85 | 8.81 | 83,205 |
| September 23, 2025 | 8.82 | 8.84 | 8.84 | 8.87 | 8.82 | 235,406 |
| September 22, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.78 | 43,333 |
| September 19, 2025 | 8.83 | 8.82 | 8.82 | 8.87 | 8.82 | 125,444 |
| September 18, 2025 | 8.78 | 8.83 | 8.83 | 8.83 | 8.78 | 164,901 |
| September 17, 2025 | 8.74 | 8.72 | 8.72 | 8.74 | 8.7 | 43,278 |
| September 16, 2025 | 8.82 | 8.72 | 8.72 | 8.82 | 8.72 | 49,507 |
| September 15, 2025 | 8.81 | 8.83 | 8.83 | 8.84 | 8.8 | 106,702 |
| September 12, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.73 | 148,118 |