11.28
+0.0225(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.22 | 11.26 | 11.26 | 11.26 | 11.2 | 76 |
| September 04, 2025 | 11.18 | 11.2 | 11.2 | 11.21 | 11.18 | 6,708 |
| September 03, 2025 | 11.14 | 11.17 | 11.17 | 11.18 | 11.13 | 94 |
| September 02, 2025 | 11.16 | 11.12 | 11.12 | 11.16 | 11.11 | 1,663 |
| September 01, 2025 | 11.18 | 11.16 | 11.16 | 11.2 | 11.16 | 151 |
| August 29, 2025 | 11.22 | 11.17 | 11.17 | 11.22 | 11.17 | 591 |
| August 28, 2025 | 11.18 | 11.19 | 11.19 | 11.19 | 11.13 | 5,929 |
| August 27, 2025 | 11.15 | 11.14 | 11.14 | 11.15 | 11.13 | 397 |
| August 26, 2025 | 11.16 | 11.15 | 11.15 | 11.17 | 11.15 | 937 |
| August 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.17 | 3,075 |
| August 22, 2025 | 11.13 | 11.19 | 11.19 | 11.22 | 11.13 | 2,691 |
| August 21, 2025 | 11.15 | 11.13 | 11.13 | 11.15 | 11.13 | 183 |
| August 20, 2025 | 11.17 | 11.16 | 11.16 | 11.17 | 11.14 | 62,539 |
| August 19, 2025 | 11.15 | 11.16 | 11.16 | 11.17 | 11.15 | 157 |
| August 18, 2025 | 11.14 | 11.14 | 11.14 | 11.17 | 11.14 | 3,488 |
| August 15, 2025 | 11.16 | 11.15 | 11.15 | 11.16 | 11.15 | 9,409 |
| August 14, 2025 | 11.18 | 11.15 | 11.15 | 11.19 | 11.15 | 271 |
| August 13, 2025 | 11.14 | 11.17 | 11.17 | 11.18 | 11.14 | 609 |
| August 12, 2025 | 11.12 | 11.13 | 11.13 | 11.14 | 11.12 | 1,029 |
| August 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.12 | 956 |
| August 08, 2025 | 11.12 | 11.11 | 11.11 | 11.14 | 11.11 | 456 |
| August 07, 2025 | 11.12 | 11.13 | 11.13 | 11.14 | 11.1 | 33,607 |
| August 06, 2025 | 11.11 | 11.12 | 11.12 | 11.12 | 11.11 | 651 |
| August 05, 2025 | 11.13 | 11.12 | 11.12 | 11.13 | 11.12 | 485 |
| August 04, 2025 | 11.08 | 11.12 | 11.12 | 11.12 | 11.08 | 662 |
| August 01, 2025 | 11.03 | 11.08 | 11.08 | 11.1 | 11.01 | 13,601 |
| July 31, 2025 | 11.07 | 11.05 | 11.05 | 11.07 | 11.02 | 12,162 |
| July 30, 2025 | 11.06 | 11.03 | 11.03 | 11.06 | 11.03 | 1,321 |
| July 29, 2025 | 11.02 | 11.05 | 11.05 | 11.05 | 11.02 | 18,055 |
| July 28, 2025 | 11.04 | 11.01 | 11.01 | 11.04 | 11.01 | 18,055 |
| July 25, 2025 | 11.01 | 11.02 | 11.02 | 11.02 | 11 | 351 |
| July 24, 2025 | 11.03 | 11.02 | 11.02 | 11.03 | 11 | 105 |
| July 23, 2025 | 11.01 | 11.02 | 11.02 | 11.03 | 11.01 | 654 |
| July 22, 2025 | 11.01 | 11.03 | 11.03 | 11.03 | 10.98 | 25,635 |
| July 21, 2025 | 11.01 | 11.03 | 11.03 | 11.03 | 11.01 | 34 |
| July 18, 2025 | 10.97 | 10.98 | 10.98 | 10.99 | 10.96 | 8,095 |
| July 17, 2025 | 10.96 | 10.97 | 10.97 | 10.97 | 10.95 | 255 |
| July 16, 2025 | 10.94 | 10.92 | 10.92 | 10.96 | 10.92 | 3,089 |
| July 15, 2025 | 10.99 | 10.93 | 10.93 | 10.99 | 10.93 | 55,570 |
| July 14, 2025 | 10.95 | 10.96 | 10.96 | 10.97 | 10.92 | 22,959 |
| July 11, 2025 | 10.99 | 10.97 | 10.97 | 10.99 | 10.96 | 727 |
| July 10, 2025 | 11.02 | 11 | 11 | 11.02 | 10.99 | 2,500 |
| July 09, 2025 | 10.97 | 10.99 | 10.99 | 10.99 | 10.97 | 2,284 |
| July 08, 2025 | 10.99 | 10.96 | 10.96 | 10.99 | 10.96 | 2,098 |
| July 07, 2025 | 11.02 | 10.99 | 10.99 | 11.02 | 10.99 | 2,080 |
| July 04, 2025 | 11.01 | 11.01 | 11.01 | 11.02 | 11.01 | 6 |
| July 03, 2025 | 11.04 | 11.02 | 11.02 | 11.05 | 11.02 | 19,790 |
| July 02, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.01 | 1,941 |
| July 01, 2025 | 11.03 | 11.02 | 11.02 | 11.04 | 11.02 | 71 |
| June 30, 2025 | 10.99 | 11 | 11 | 11 | 10.98 | 1,139 |
| June 27, 2025 | 10.99 | 10.98 | 10.98 | 10.99 | 10.98 | 335 |
| June 26, 2025 | 10.98 | 10.98 | 10.98 | 11.02 | 10.93 | 26,057 |
| June 25, 2025 | 10.98 | 10.95 | 10.95 | 10.98 | 10.95 | 18,153 |
| June 24, 2025 | 10.97 | 10.98 | 10.98 | 10.98 | 10.93 | 1,949 |
| June 23, 2025 | 10.91 | 10.95 | 10.95 | 10.95 | 10.91 | 170 |
| June 20, 2025 | 10.9 | 10.92 | 10.92 | 10.92 | 10.9 | 746 |
| June 19, 2025 | 10.9 | 10.89 | 10.89 | 10.9 | 10.89 | 495 |
| June 18, 2025 | 10.9 | 10.91 | 10.91 | 10.92 | 10.9 | 80 |
| June 17, 2025 | 10.89 | 10.9 | 10.9 | 10.91 | 10.89 | 1,692 |
| June 16, 2025 | 10.9 | 10.92 | 10.92 | 10.93 | 10.89 | 1,400 |