11.25
-0.14(-1.23%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.32 | 11.25 | 11.25 | 11.32 | 11.19 | 24,243 |
September 25, 2025 | 11.39 | 11.39 | 11.39 | 11.42 | 11.3 | 18,006 |
September 24, 2025 | 11.27 | 11.34 | 11.34 | 11.38 | 11.27 | 5,264 |
September 23, 2025 | 11.27 | 11.27 | 11.27 | 11.28 | 11.18 | 13,252 |
September 22, 2025 | 11.43 | 11.34 | 11.34 | 11.43 | 11.31 | 13,294 |
September 19, 2025 | 11.43 | 11.44 | 11.44 | 11.5 | 11.42 | 10,753 |
September 18, 2025 | 11.35 | 11.44 | 11.44 | 11.47 | 11.34 | 22,285 |
September 17, 2025 | 11.3 | 11.33 | 11.33 | 11.37 | 11.3 | 17,303 |
September 16, 2025 | 11.19 | 11.11 | 11.11 | 11.2 | 11.09 | 6,488 |
September 15, 2025 | 11.14 | 11.13 | 11.13 | 11.18 | 11.12 | 8,656 |
September 12, 2025 | 11.06 | 11.08 | 11.08 | 11.13 | 11.06 | 5,717 |
September 11, 2025 | 11.01 | 11.02 | 11.02 | 11.03 | 10.95 | 12,394 |
September 10, 2025 | 11.02 | 10.92 | 10.92 | 11.05 | 10.91 | 6,440 |
September 09, 2025 | 10.82 | 10.89 | 10.89 | 10.93 | 10.82 | 35,573 |
September 08, 2025 | 10.81 | 10.78 | 10.78 | 10.86 | 10.75 | 22,625 |
September 05, 2025 | 10.74 | 10.64 | 10.64 | 10.78 | 10.6 | 17,484 |
September 04, 2025 | 10.58 | 10.62 | 10.62 | 10.64 | 10.58 | 8,443 |
September 03, 2025 | 10.57 | 10.59 | 10.59 | 10.64 | 10.57 | 4,177 |
September 02, 2025 | 10.67 | 10.57 | 10.57 | 10.69 | 10.54 | 18,479 |
September 01, 2025 | 10.65 | 10.7 | 10.7 | 10.71 | 10.65 | 8,680 |
August 29, 2025 | 10.61 | 10.61 | 10.61 | 10.66 | 10.53 | 18,374 |
August 28, 2025 | 10.6 | 10.62 | 10.62 | 10.64 | 10.53 | 4,387 |
August 27, 2025 | 10.7 | 10.59 | 10.59 | 10.7 | 10.59 | 9,301 |
August 26, 2025 | 10.82 | 10.75 | 10.75 | 10.84 | 10.75 | 29,000 |
August 25, 2025 | 10.85 | 10.82 | 10.82 | 10.87 | 10.74 | 8,061 |
August 22, 2025 | 10.61 | 10.69 | 10.69 | 10.71 | 10.6 | 3,281 |
August 21, 2025 | 10.48 | 10.55 | 10.55 | 10.56 | 10.45 | 18,283 |
August 20, 2025 | 10.58 | 10.5 | 10.5 | 10.58 | 10.44 | 8,341 |
August 19, 2025 | 10.58 | 10.55 | 10.55 | 10.59 | 10.52 | 6,553 |
August 18, 2025 | 10.6 | 10.54 | 10.54 | 10.6 | 10.53 | 7,832 |
August 15, 2025 | 10.43 | 10.48 | 10.48 | 10.54 | 10.43 | 3,039 |
August 14, 2025 | 10.49 | 10.43 | 10.43 | 10.51 | 10.41 | 23,358 |
August 13, 2025 | 10.45 | 10.5 | 10.5 | 10.56 | 10.45 | 6,189 |
August 12, 2025 | 10.18 | 10.31 | 10.31 | 10.32 | 10.14 | 7,049 |
August 11, 2025 | 10.19 | 10.19 | 10.19 | 10.24 | 10.18 | 3,486 |
August 08, 2025 | 10.18 | 10.14 | 10.14 | 10.2 | 10.14 | 14,849 |
August 07, 2025 | 10.13 | 10.21 | 10.21 | 10.27 | 10.12 | 106,085 |
August 06, 2025 | 10.26 | 10.08 | 10.08 | 10.26 | 10.07 | 9,632 |
August 05, 2025 | 10.23 | 10.18 | 10.18 | 10.26 | 10.18 | 10,899 |
August 04, 2025 | 10.17 | 10.16 | 10.16 | 10.21 | 10.15 | 11,249 |
August 01, 2025 | 10.28 | 10.05 | 10.05 | 10.29 | 9.98 | 12,044 |
July 31, 2025 | 10.37 | 10.34 | 10.34 | 10.39 | 10.29 | 7,205 |
July 30, 2025 | 10.38 | 10.34 | 10.34 | 10.39 | 10.32 | 3,517 |
July 29, 2025 | 10.4 | 10.4 | 10.4 | 10.46 | 10.4 | 2,041 |
July 28, 2025 | 10.38 | 10.37 | 10.37 | 10.4 | 10.34 | 11,631 |
July 25, 2025 | 10.33 | 10.31 | 10.31 | 10.33 | 10.29 | 3,520 |
July 24, 2025 | 10.5 | 10.36 | 10.36 | 10.5 | 10.36 | 3,866 |
July 23, 2025 | 10.43 | 10.51 | 10.51 | 10.52 | 10.43 | 2,158 |
July 22, 2025 | 10.35 | 10.32 | 10.32 | 10.37 | 10.31 | 5,689 |
July 21, 2025 | 10.36 | 10.3 | 10.3 | 10.38 | 10.3 | 11,654 |
July 18, 2025 | 10.31 | 10.37 | 10.37 | 10.38 | 10.27 | 4,893 |
July 17, 2025 | 10.28 | 10.32 | 10.32 | 10.32 | 10.2 | 3,241 |
July 16, 2025 | 10.22 | 10.1 | 10.1 | 10.23 | 10.1 | 4,464 |
July 15, 2025 | 10.11 | 10.21 | 10.21 | 10.22 | 10.08 | 3,454 |
July 14, 2025 | 9.94 | 9.98 | 9.98 | 10.03 | 9.94 | 3,211 |
July 11, 2025 | 10.06 | 9.96 | 9.96 | 10.06 | 9.96 | 12,264 |
July 10, 2025 | 10.06 | 10.02 | 10.02 | 10.07 | 9.98 | 4,429 |
July 09, 2025 | 10.09 | 10.04 | 10.04 | 10.09 | 10.01 | 3,205 |
July 08, 2025 | 10.08 | 10.13 | 10.13 | 10.16 | 10.08 | 9,187 |
July 07, 2025 | 9.95 | 10.05 | 10.05 | 10.07 | 9.95 | 8,465 |