9.45
+0.014(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.42 | 119,694 |
| December 22, 2025 | 9.43 | 9.44 | 9.44 | 9.44 | 9.41 | 60,398 |
| December 19, 2025 | 9.36 | 9.41 | 9.41 | 9.42 | 9.34 | 317,577 |
| December 18, 2025 | 9.26 | 9.36 | 9.36 | 9.37 | 9.26 | 364,257 |
| December 17, 2025 | 9.36 | 9.26 | 9.26 | 9.38 | 9.26 | 100,830 |
| December 16, 2025 | 9.31 | 9.3 | 9.3 | 9.34 | 9.29 | 73,213 |
| December 15, 2025 | 9.4 | 9.36 | 9.36 | 9.42 | 9.34 | 52,461 |
| December 12, 2025 | 9.47 | 9.35 | 9.35 | 9.48 | 9.35 | 128,311 |
| December 11, 2025 | 9.38 | 9.41 | 9.41 | 9.42 | 9.37 | 177,592 |
| December 10, 2025 | 9.43 | 9.44 | 9.44 | 9.45 | 9.42 | 153,736 |
| December 09, 2025 | 9.45 | 9.46 | 9.46 | 9.47 | 9.44 | 51,120 |
| December 08, 2025 | 9.48 | 9.46 | 9.46 | 9.48 | 9.46 | 466,635 |
| December 05, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.46 | 46,993 |
| December 04, 2025 | 9.43 | 9.44 | 9.44 | 9.44 | 9.41 | 53,749 |
| December 03, 2025 | 9.41 | 9.4 | 9.4 | 9.41 | 9.38 | 72,779 |
| December 02, 2025 | 9.39 | 9.4 | 9.4 | 9.44 | 9.39 | 196,287 |
| December 01, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.35 | 639,890 |
| November 28, 2025 | 9.45 | 9.44 | 9.44 | 9.45 | 9.41 | 60,090 |
| November 27, 2025 | 9.41 | 9.4 | 9.4 | 9.42 | 9.4 | 24,421 |
| November 26, 2025 | 9.38 | 9.41 | 9.41 | 9.41 | 9.36 | 106,946 |
| November 25, 2025 | 9.29 | 9.3 | 9.3 | 9.3 | 9.25 | 573,068 |
| November 24, 2025 | 9.22 | 9.28 | 9.28 | 9.29 | 9.17 | 103,182 |
| November 21, 2025 | 9.09 | 9.16 | 9.16 | 9.16 | 9.04 | 355,255 |
| November 20, 2025 | 9.31 | 9.23 | 9.23 | 9.35 | 9.23 | 332,025 |
| November 19, 2025 | 9.14 | 9.17 | 9.17 | 9.24 | 9.13 | 254,082 |
| November 18, 2025 | 9.16 | 9.15 | 9.15 | 9.19 | 9.09 | 494,000 |
| November 17, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.28 | 267,100 |
| November 14, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.18 | 268,334 |
| November 13, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.35 | 605,790 |
| November 12, 2025 | 9.49 | 9.49 | 9.49 | 9.53 | 9.48 | 575,531 |
| November 11, 2025 | 9.45 | 9.43 | 9.43 | 9.45 | 9.41 | 345,195 |
| November 10, 2025 | 9.38 | 9.4 | 9.4 | 9.43 | 9.37 | 154,877 |
| November 07, 2025 | 9.37 | 9.2 | 9.2 | 9.37 | 9.2 | 1.82M |
| November 06, 2025 | 9.43 | 9.33 | 9.33 | 9.46 | 9.33 | 458,379 |
| November 05, 2025 | 9.4 | 9.48 | 9.48 | 9.48 | 9.39 | 91,681 |
| November 04, 2025 | 9.42 | 9.47 | 9.47 | 9.49 | 9.39 | 1.02M |
| November 03, 2025 | 9.49 | 9.5 | 9.5 | 9.54 | 9.48 | 517,930 |
| October 31, 2025 | 9.51 | 9.48 | 9.48 | 9.56 | 9.48 | 662,674 |
| October 30, 2025 | 9.47 | 9.49 | 9.49 | 9.5 | 9.45 | 148,332 |
| October 29, 2025 | 9.5 | 9.47 | 9.47 | 9.5 | 9.46 | 251,306 |
| October 28, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.43 | 491,381 |
| October 27, 2025 | 9.44 | 9.44 | 9.44 | 9.45 | 9.42 | 116,488 |
| October 24, 2025 | 9.34 | 9.38 | 9.38 | 9.38 | 9.33 | 67,168 |
| October 23, 2025 | 9.31 | 9.3 | 9.3 | 9.31 | 9.27 | 113,631 |
| October 22, 2025 | 9.33 | 9.28 | 9.28 | 9.35 | 9.28 | 69,979 |
| October 21, 2025 | 9.3 | 9.34 | 9.34 | 9.34 | 9.3 | 157,234 |
| October 20, 2025 | 9.24 | 9.29 | 9.29 | 9.3 | 9.22 | 178,061 |
| October 17, 2025 | 9.04 | 9.13 | 9.13 | 9.16 | 9.01 | 56,188 |
| October 16, 2025 | 9.23 | 9.23 | 9.23 | 9.26 | 9.22 | 327,216 |
| October 15, 2025 | 9.23 | 9.24 | 9.24 | 9.28 | 9.21 | 213,552 |
| October 14, 2025 | 9.15 | 9.19 | 9.19 | 9.19 | 9.12 | 256,841 |
| October 13, 2025 | 9.19 | 9.24 | 9.24 | 9.24 | 9.18 | 403,967 |
| October 10, 2025 | 9.34 | 9.16 | 9.16 | 9.37 | 9.16 | 1.13M |
| October 09, 2025 | 9.35 | 9.34 | 9.34 | 9.36 | 9.33 | 948,470 |
| October 08, 2025 | 9.28 | 9.33 | 9.33 | 9.34 | 9.28 | 41,701 |
| October 07, 2025 | 9.27 | 9.25 | 9.25 | 9.31 | 9.25 | 67,854 |
| October 06, 2025 | 9.28 | 9.28 | 9.28 | 9.31 | 9.25 | 71,093 |
| October 03, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.21 | 69,339 |
| October 02, 2025 | 9.19 | 9.2 | 9.2 | 9.21 | 9.19 | 296,148 |
| October 01, 2025 | 9.06 | 9.17 | 9.17 | 9.17 | 9.05 | 135,943 |