11.02
+0.0575(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11 | 10.96 | 10.96 | 11.01 | 10.96 | 12,591 |
| August 14, 2025 | 10.82 | 10.81 | 10.81 | 10.83 | 10.81 | 4,606 |
| August 13, 2025 | 10.88 | 10.82 | 10.82 | 10.89 | 10.82 | 9,849 |
| August 12, 2025 | 10.77 | 10.84 | 10.84 | 10.84 | 10.77 | 4,367 |
| August 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | 15,827 |
| August 08, 2025 | 10.65 | 10.7 | 10.7 | 10.7 | 10.65 | 4,020 |
| August 07, 2025 | 10.49 | 10.53 | 10.53 | 10.57 | 10.49 | 4,378 |
| August 06, 2025 | 10.48 | 10.45 | 10.45 | 10.48 | 10.44 | 2,435 |
| August 05, 2025 | 10.44 | 10.37 | 10.37 | 10.44 | 10.37 | 3,794 |
| August 04, 2025 | 10.3 | 10.39 | 10.39 | 10.39 | 10.3 | 1,328 |
| August 01, 2025 | 10.37 | 10.23 | 10.23 | 10.37 | 10.22 | 6,098 |
| July 31, 2025 | 10.44 | 10.32 | 10.32 | 10.45 | 10.32 | 11,598 |
| July 30, 2025 | 10.34 | 10.35 | 10.35 | 10.38 | 10.34 | 11,598 |
| July 29, 2025 | 10.33 | 10.25 | 10.25 | 10.33 | 10.25 | 2,443 |
| July 28, 2025 | 10.24 | 10.24 | 10.24 | 10.27 | 10.24 | 2,477 |
| July 25, 2025 | 10.35 | 10.31 | 10.31 | 10.35 | 10.31 | 2,512 |
| July 24, 2025 | 10.53 | 10.44 | 10.44 | 10.53 | 10.44 | 2,512 |
| July 23, 2025 | 10.3 | 10.4 | 10.4 | 10.42 | 10.3 | 12,234 |
| July 22, 2025 | 9.94 | 9.97 | 9.97 | 10 | 9.94 | 4,745 |
| July 21, 2025 | 9.96 | 9.97 | 9.97 | 9.97 | 9.93 | 195 |
| July 18, 2025 | 9.93 | 9.89 | 9.89 | 9.93 | 9.89 | 0 |
| July 17, 2025 | 9.98 | 10 | 10 | 10 | 9.97 | 1,781 |
| July 16, 2025 | 9.86 | 9.81 | 9.81 | 9.9 | 9.81 | 3 |
| July 15, 2025 | 9.92 | 9.89 | 9.89 | 9.93 | 9.89 | 2,390 |
| July 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.9 | 1,717 |
| July 11, 2025 | 9.95 | 9.89 | 9.89 | 9.95 | 9.89 | 41,301 |
| July 10, 2025 | 9.92 | 9.98 | 9.98 | 9.98 | 9.92 | 1,548 |
| July 09, 2025 | 9.95 | 9.98 | 9.98 | 9.99 | 9.95 | 195 |
| July 08, 2025 | 9.96 | 9.99 | 9.99 | 9.99 | 9.96 | 30 |
| July 07, 2025 | 10.02 | 10.01 | 10.01 | 10.04 | 10.01 | 5 |
| July 04, 2025 | 10.09 | 10.08 | 10.08 | 10.09 | 10.07 | 7,008 |
| July 03, 2025 | 10.12 | 10.16 | 10.16 | 10.16 | 10.12 | 6,611 |
| July 02, 2025 | 10.14 | 10.11 | 10.11 | 10.14 | 10.11 | 6,413 |
| July 01, 2025 | 10.15 | 10.14 | 10.14 | 10.18 | 10.14 | 6,215 |
| June 30, 2025 | 10.27 | 10.21 | 10.21 | 10.27 | 10.21 | 485 |
| June 27, 2025 | 10.23 | 10.3 | 10.3 | 10.3 | 10.23 | 405 |
| June 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 643 |
| June 25, 2025 | 10.02 | 9.96 | 9.96 | 10.02 | 9.96 | 882 |
| June 24, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.98 | 2,100 |
| June 23, 2025 | 9.9 | 9.93 | 9.93 | 9.93 | 9.89 | 1,098 |
| June 20, 2025 | 10.02 | 9.97 | 9.97 | 10.02 | 9.97 | 96 |
| June 19, 2025 | 10.18 | 10.1 | 10.1 | 10.18 | 10.1 | 509 |
| June 18, 2025 | 10.22 | 10.19 | 10.19 | 10.23 | 10.18 | 7,297 |
| June 17, 2025 | 10.1 | 10.07 | 10.07 | 10.1 | 10.05 | 2,246 |
| June 16, 2025 | 10.14 | 10.17 | 10.17 | 10.17 | 10.11 | 169 |
| June 13, 2025 | 10.1 | 10.14 | 10.14 | 10.17 | 10.1 | 5,585 |
| June 12, 2025 | 10.2 | 10.17 | 10.17 | 10.2 | 10.11 | 90 |
| June 11, 2025 | 10.24 | 10.22 | 10.22 | 10.25 | 10.22 | 150 |
| June 10, 2025 | 10.28 | 10.25 | 10.25 | 10.28 | 10.24 | 150 |
| June 09, 2025 | 10.37 | 10.36 | 10.29 | 10.38 | 10.36 | 81 |
| June 06, 2025 | 10.3 | 10.36 | 10.28 | 10.39 | 10.3 | 12 |
| June 05, 2025 | 10.32 | 10.28 | 10.2 | 10.32 | 10.28 | 2,551 |
| June 04, 2025 | 10.43 | 10.36 | 10.28 | 10.43 | 10.36 | 5,090 |
| June 03, 2025 | 10.4 | 10.43 | 10.35 | 10.43 | 10.4 | 1,245 |
| June 02, 2025 | 10.41 | 10.44 | 10.36 | 10.45 | 10.37 | 8,278 |
| May 30, 2025 | 10.52 | 10.41 | 10.33 | 10.52 | 10.41 | 4,552 |
| May 29, 2025 | 10.51 | 10.41 | 10.33 | 10.51 | 10.41 | 2,390 |
| May 28, 2025 | 10.39 | 10.41 | 10.33 | 10.43 | 10.39 | 228 |
| May 27, 2025 | 10.43 | 10.55 | 10.47 | 10.55 | 10.43 | 1,279 |
| May 26, 2025 | 10.38 | 10.39 | 10.31 | 10.39 | 10.38 | 3,157 |