9.11
+0.032(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.1 | 45,159 |
| September 26, 2025 | 9.07 | 9.08 | 9.08 | 9.11 | 9.06 | 24,601 |
| September 25, 2025 | 9.05 | 9.07 | 9.07 | 9.07 | 9.03 | 51,752 |
| September 24, 2025 | 9.08 | 9.09 | 9.09 | 9.11 | 9.06 | 168,484 |
| September 23, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 78,834 |
| September 22, 2025 | 9.09 | 9.1 | 9.1 | 9.1 | 9.06 | 83,271 |
| September 19, 2025 | 9.05 | 9.08 | 9.08 | 9.09 | 9.04 | 33,598 |
| September 18, 2025 | 9.02 | 9.07 | 9.07 | 9.08 | 9.01 | 71,190 |
| September 17, 2025 | 8.96 | 8.96 | 8.96 | 8.97 | 8.95 | 76,007 |
| September 16, 2025 | 9.03 | 8.96 | 8.96 | 9.04 | 8.96 | 86,319 |
| September 15, 2025 | 9.04 | 9.05 | 9.05 | 9.06 | 9.02 | 224,515 |
| September 12, 2025 | 9.02 | 9.03 | 9.03 | 9.05 | 9.02 | 46,900 |
| September 11, 2025 | 9 | 9.04 | 9.04 | 9.04 | 8.99 | 219,517 |
| September 10, 2025 | 9 | 8.98 | 8.98 | 9.01 | 8.98 | 94,047 |
| September 09, 2025 | 8.92 | 8.93 | 8.93 | 8.94 | 8.91 | 60,321 |
| September 08, 2025 | 8.92 | 8.93 | 8.93 | 8.94 | 8.91 | 504,452 |
| September 05, 2025 | 8.97 | 8.87 | 8.87 | 8.97 | 8.87 | 100,599 |
| September 04, 2025 | 8.89 | 8.93 | 8.93 | 8.93 | 8.89 | 61,219 |
| September 03, 2025 | 8.86 | 8.85 | 8.85 | 8.88 | 8.85 | 320,967 |
| September 02, 2025 | 8.89 | 8.79 | 8.79 | 8.89 | 8.79 | 176,974 |
| September 01, 2025 | 8.89 | 8.9 | 8.9 | 8.9 | 8.87 | 100,114 |
| August 29, 2025 | 8.96 | 8.88 | 8.88 | 8.96 | 8.88 | 125,831 |
| August 28, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.94 | 18,465 |
| August 27, 2025 | 8.97 | 8.98 | 8.98 | 8.99 | 8.96 | 80,528 |
| August 26, 2025 | 8.92 | 8.91 | 8.91 | 8.93 | 8.9 | 96,381 |
| August 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.91 | 51,549 |
| August 22, 2025 | 8.88 | 8.95 | 8.95 | 8.96 | 8.88 | 32,366 |
| August 21, 2025 | 8.9 | 8.89 | 8.89 | 8.9 | 8.86 | 40,861 |
| August 20, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.83 | 201,249 |
| August 19, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.9 | 77,516 |
| August 18, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.89 | 120,920 |
| August 15, 2025 | 8.97 | 8.9 | 8.9 | 8.97 | 8.9 | 137,096 |
| August 14, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.89 | 169,625 |
| August 13, 2025 | 8.89 | 8.89 | 8.89 | 8.93 | 8.88 | 5.5M |
| August 12, 2025 | 8.86 | 8.86 | 8.86 | 8.87 | 8.83 | 135,416 |
| August 11, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.84 | 225,076 |
| August 08, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.8 | 17,051 |
| August 07, 2025 | 8.79 | 8.8 | 8.8 | 8.85 | 8.78 | 118,198 |
| August 06, 2025 | 8.8 | 8.77 | 8.77 | 8.81 | 8.75 | 137,826 |
| August 05, 2025 | 8.83 | 8.75 | 8.75 | 8.84 | 8.75 | 63,731 |
| August 04, 2025 | 8.68 | 8.77 | 8.77 | 8.77 | 8.68 | 106,719 |
| August 01, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.63 | 182,722 |
| July 31, 2025 | 8.99 | 8.95 | 8.95 | 9.01 | 8.92 | 205,979 |
| July 30, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.86 | 78,088 |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.92 | 8.87 | 51,419 |
| July 28, 2025 | 8.82 | 8.84 | 8.84 | 8.84 | 8.82 | 926,707 |
| July 25, 2025 | 8.74 | 8.76 | 8.76 | 8.76 | 8.73 | 33,451 |
| July 24, 2025 | 8.74 | 8.73 | 8.73 | 8.75 | 8.73 | 385,555 |
| July 23, 2025 | 8.7 | 8.71 | 8.71 | 8.72 | 8.69 | 117,273 |
| July 22, 2025 | 8.66 | 8.64 | 8.64 | 8.67 | 8.64 | 22,292 |
| July 21, 2025 | 8.71 | 8.69 | 8.69 | 8.72 | 8.69 | 54,851 |
| July 18, 2025 | 8.73 | 8.68 | 8.68 | 8.73 | 8.68 | 209,482 |
| July 17, 2025 | 8.68 | 8.72 | 8.72 | 8.72 | 8.67 | 406,039 |
| July 16, 2025 | 8.61 | 8.54 | 8.54 | 8.68 | 8.54 | 42,082 |
| July 15, 2025 | 8.67 | 8.67 | 8.67 | 8.68 | 8.65 | 31,807 |
| July 14, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.59 | 20,835 |
| July 11, 2025 | 8.65 | 8.62 | 8.62 | 8.65 | 8.6 | 44,964 |
| July 10, 2025 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 99,503 |
| July 09, 2025 | 8.58 | 8.61 | 8.61 | 8.65 | 8.57 | 113,979 |
| July 08, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.57 | 84,744 |