9.98
+0.017(+0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.05 | 9.96 | 9.96 | 10.05 | 9.96 | 128,167 |
| August 14, 2025 | 9.99 | 10.01 | 10.01 | 10.03 | 9.97 | 319,091 |
| August 13, 2025 | 9.96 | 9.95 | 9.95 | 10 | 9.95 | 479,825 |
| August 12, 2025 | 9.93 | 9.93 | 9.93 | 9.99 | 9.91 | 63,661 |
| August 11, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.92 | 235,472 |
| August 08, 2025 | 9.87 | 9.88 | 9.88 | 9.91 | 9.86 | 219,278 |
| August 07, 2025 | 9.86 | 9.86 | 9.86 | 9.93 | 9.85 | 287,796 |
| August 06, 2025 | 9.88 | 9.86 | 9.86 | 9.89 | 9.81 | 194,522 |
| August 05, 2025 | 9.94 | 9.83 | 9.83 | 9.96 | 9.83 | 202,453 |
| August 04, 2025 | 9.76 | 9.87 | 9.87 | 9.87 | 9.76 | 776,113 |
| August 01, 2025 | 9.99 | 9.74 | 9.74 | 9.99 | 9.71 | 847,728 |
| July 31, 2025 | 10.12 | 10.09 | 10.09 | 10.17 | 10.06 | 1.93M |
| July 30, 2025 | 9.97 | 10.04 | 10.04 | 10.05 | 9.97 | 127,706 |
| July 29, 2025 | 10 | 9.98 | 9.98 | 10.03 | 9.97 | 142,685 |
| July 28, 2025 | 9.89 | 9.93 | 9.93 | 9.93 | 9.89 | 117,723 |
| July 25, 2025 | 9.79 | 9.82 | 9.82 | 9.82 | 9.78 | 175,204 |
| July 24, 2025 | 9.75 | 9.76 | 9.76 | 9.78 | 9.74 | 135,870 |
| July 23, 2025 | 9.72 | 9.73 | 9.73 | 9.75 | 9.7 | 514,339 |
| July 22, 2025 | 9.72 | 9.69 | 9.69 | 9.74 | 9.69 | 197,951 |
| July 21, 2025 | 9.77 | 9.75 | 9.75 | 9.79 | 9.74 | 116,093 |
| July 18, 2025 | 9.8 | 9.74 | 9.74 | 9.8 | 9.73 | 576,051 |
| July 17, 2025 | 9.75 | 9.79 | 9.79 | 9.79 | 9.73 | 484,543 |
| July 16, 2025 | 9.64 | 9.56 | 9.56 | 9.73 | 9.56 | 386,784 |
| July 15, 2025 | 9.7 | 9.73 | 9.73 | 9.73 | 9.68 | 726,416 |
| July 14, 2025 | 9.61 | 9.64 | 9.64 | 9.65 | 9.59 | 982,478 |
| July 11, 2025 | 9.66 | 9.63 | 9.63 | 9.66 | 9.61 | 199,040 |
| July 10, 2025 | 9.6 | 9.69 | 9.69 | 9.69 | 9.6 | 195,928 |
| July 09, 2025 | 9.57 | 9.61 | 9.61 | 9.65 | 9.57 | 659,553 |
| July 08, 2025 | 9.57 | 9.59 | 9.59 | 9.61 | 9.57 | 179,823 |
| July 07, 2025 | 9.6 | 9.6 | 9.6 | 9.64 | 9.59 | 192,531 |
| July 04, 2025 | 9.58 | 9.56 | 9.56 | 9.58 | 9.55 | 300,659 |
| July 03, 2025 | 9.53 | 9.63 | 9.63 | 9.63 | 9.53 | 332,157 |
| July 02, 2025 | 9.54 | 9.52 | 9.52 | 9.54 | 9.49 | 312,362 |
| July 01, 2025 | 9.51 | 9.49 | 9.49 | 9.51 | 9.44 | 523,138 |
| June 30, 2025 | 9.51 | 9.5 | 9.5 | 9.54 | 9.49 | 910,510 |
| June 27, 2025 | 9.48 | 9.52 | 9.52 | 9.52 | 9.46 | 289,539 |
| June 26, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.4 | 451,740 |
| June 25, 2025 | 9.49 | 9.47 | 9.47 | 9.51 | 9.47 | 708,924 |
| June 24, 2025 | 9.47 | 9.46 | 9.46 | 9.48 | 9.43 | 409,869 |
| June 23, 2025 | 9.34 | 9.36 | 9.36 | 9.42 | 9.34 | 601,659 |
| June 20, 2025 | 9.36 | 9.37 | 9.37 | 9.43 | 9.34 | 245,185 |
| June 19, 2025 | 9.39 | 9.33 | 9.33 | 9.39 | 9.33 | 85,115 |
| June 18, 2025 | 9.39 | 9.41 | 9.41 | 9.44 | 9.39 | 173,354 |
| June 17, 2025 | 9.39 | 9.41 | 9.41 | 9.43 | 9.35 | 752,479 |
| June 16, 2025 | 9.37 | 9.42 | 9.42 | 9.43 | 9.35 | 578,644 |
| June 13, 2025 | 9.32 | 9.39 | 9.39 | 9.42 | 9.32 | 295,689 |
| June 12, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.34 | 287,068 |
| June 11, 2025 | 9.55 | 9.52 | 9.52 | 9.55 | 9.52 | 177,297 |
| June 10, 2025 | 9.53 | 9.51 | 9.51 | 9.53 | 9.5 | 211,820 |
| June 09, 2025 | 9.51 | 9.51 | 9.51 | 9.55 | 9.5 | 105,352 |
| June 06, 2025 | 9.46 | 9.52 | 9.52 | 9.55 | 9.45 | 266,972 |
| June 05, 2025 | 9.47 | 9.49 | 9.49 | 9.49 | 9.41 | 199,630 |
| June 04, 2025 | 9.49 | 9.47 | 9.47 | 9.51 | 9.46 | 1.63M |
| June 03, 2025 | 9.37 | 9.48 | 9.48 | 9.48 | 9.35 | 214,194 |
| June 02, 2025 | 9.32 | 9.32 | 9.32 | 9.35 | 9.28 | 487,169 |
| May 30, 2025 | 9.41 | 9.39 | 9.39 | 9.44 | 9.36 | 541,058 |
| May 29, 2025 | 9.58 | 9.4 | 9.4 | 9.62 | 9.4 | 538,749 |
| May 28, 2025 | 9.46 | 9.45 | 9.45 | 9.5 | 9.42 | 182,811 |
| May 27, 2025 | 9.34 | 9.41 | 9.41 | 9.41 | 9.33 | 141,026 |
| May 26, 2025 | 9.3 | 9.33 | 9.33 | 9.34 | 9.3 | 384,722 |