10.89
+0.064(+0.59%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 10.83 | 10.82 | 10.82 | 10.88 | 10.82 | 8,063 |
October 17, 2025 | 10.64 | 10.79 | 10.79 | 10.79 | 10.57 | 9,799 |
October 16, 2025 | 10.86 | 10.8 | 10.8 | 10.86 | 10.79 | 17,520 |
October 15, 2025 | 10.8 | 10.86 | 10.86 | 10.86 | 10.78 | 3,158 |
October 14, 2025 | 10.74 | 10.73 | 10.73 | 10.74 | 10.66 | 13,552 |
October 13, 2025 | 10.83 | 10.83 | 10.83 | 10.87 | 10.78 | 14,857 |
October 10, 2025 | 10.99 | 10.77 | 10.77 | 11.03 | 10.77 | 29,754 |
October 09, 2025 | 11.14 | 11.09 | 11.09 | 11.16 | 11.09 | 3,413 |
October 08, 2025 | 11.16 | 11.1 | 11.1 | 11.16 | 11.06 | 12,684 |
October 07, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11.03 | 56,564 |
October 06, 2025 | 11 | 11.07 | 11.07 | 11.09 | 11 | 3,646 |
October 03, 2025 | 10.85 | 10.91 | 10.91 | 10.93 | 10.85 | 3,426 |
October 02, 2025 | 10.94 | 10.84 | 10.84 | 10.94 | 10.84 | 16,085 |
October 01, 2025 | 10.86 | 10.98 | 10.98 | 10.98 | 10.82 | 8,130 |
September 30, 2025 | 10.89 | 10.79 | 10.79 | 10.89 | 10.72 | 40,538 |
September 29, 2025 | 11.17 | 11 | 11 | 11.17 | 10.98 | 13,917 |
September 26, 2025 | 11.12 | 11.22 | 11.22 | 11.23 | 11.11 | 19,657 |
September 25, 2025 | 11.03 | 11.06 | 11.06 | 11.07 | 11 | 3,258 |
September 24, 2025 | 10.85 | 11.03 | 11.03 | 11.05 | 10.8 | 8,255 |
September 23, 2025 | 10.71 | 10.85 | 10.85 | 10.89 | 10.71 | 9,229 |
September 22, 2025 | 10.67 | 10.69 | 10.69 | 10.69 | 10.63 | 4,452 |
September 19, 2025 | 10.78 | 10.64 | 10.64 | 10.78 | 10.64 | 1,697 |
September 18, 2025 | 10.71 | 10.75 | 10.75 | 10.78 | 10.7 | 28,376 |
September 17, 2025 | 10.79 | 10.7 | 10.7 | 10.79 | 10.7 | 3,300 |
September 16, 2025 | 10.8 | 10.81 | 10.81 | 10.81 | 10.71 | 225 |
September 15, 2025 | 10.86 | 10.82 | 10.82 | 10.86 | 10.78 | 29,505 |
September 12, 2025 | 10.78 | 10.78 | 10.78 | 10.87 | 10.75 | 55,118 |
September 11, 2025 | 10.92 | 10.82 | 10.82 | 10.95 | 10.8 | 1,563 |
September 10, 2025 | 10.84 | 10.86 | 10.86 | 10.88 | 10.8 | 2,403 |
September 09, 2025 | 10.75 | 10.88 | 10.88 | 10.89 | 10.75 | 4,083 |
September 08, 2025 | 10.78 | 10.75 | 10.75 | 10.78 | 10.72 | 13,081 |
September 05, 2025 | 10.87 | 10.67 | 10.67 | 10.91 | 10.65 | 12,513 |
September 04, 2025 | 10.83 | 10.89 | 10.89 | 10.9 | 10.83 | 526 |
September 03, 2025 | 11.06 | 10.88 | 10.88 | 11.08 | 10.88 | 29,241 |
September 02, 2025 | 11.03 | 11 | 11 | 11.12 | 10.99 | 11,790 |
September 01, 2025 | 11.01 | 11.07 | 11.07 | 11.07 | 10.99 | 4,521 |
August 29, 2025 | 11.04 | 11.02 | 11.02 | 11.07 | 10.99 | 3,045 |
August 28, 2025 | 11.02 | 10.98 | 10.98 | 11.04 | 10.96 | 1,517 |
August 27, 2025 | 11.01 | 11 | 11 | 11.06 | 10.99 | 625 |
August 26, 2025 | 10.99 | 10.94 | 10.94 | 11.01 | 10.94 | 23,601 |
August 25, 2025 | 10.93 | 11.01 | 11.01 | 11.01 | 10.93 | 6,071 |
August 22, 2025 | 10.96 | 10.99 | 10.99 | 11.01 | 10.96 | 1,575 |
August 21, 2025 | 10.89 | 10.92 | 10.92 | 10.92 | 10.88 | 338 |
August 20, 2025 | 10.77 | 10.84 | 10.84 | 10.85 | 10.75 | 1,848 |
August 19, 2025 | 10.71 | 10.8 | 10.8 | 10.8 | 10.69 | 2,787 |
August 18, 2025 | 10.75 | 10.73 | 10.73 | 10.75 | 10.69 | 3,059 |
August 15, 2025 | 10.81 | 10.82 | 10.82 | 10.82 | 10.71 | 9,812 |
August 14, 2025 | 10.7 | 10.71 | 10.71 | 10.71 | 10.67 | 8,847 |
August 13, 2025 | 10.69 | 10.7 | 10.7 | 10.72 | 10.62 | 14,412 |
August 12, 2025 | 10.68 | 10.75 | 10.75 | 10.75 | 10.68 | 591 |
August 11, 2025 | 10.63 | 10.65 | 10.65 | 10.69 | 10.62 | 4,289 |
August 08, 2025 | 10.63 | 10.67 | 10.67 | 10.74 | 10.63 | 4,762 |
August 07, 2025 | 10.69 | 10.67 | 10.67 | 10.74 | 10.65 | 42,027 |
August 06, 2025 | 10.71 | 10.79 | 10.79 | 10.86 | 10.7 | 40,505 |
August 05, 2025 | 10.6 | 10.63 | 10.63 | 10.69 | 10.56 | 45,397 |
August 04, 2025 | 10.54 | 10.53 | 10.53 | 10.57 | 10.5 | 31,572 |
August 01, 2025 | 10.67 | 10.53 | 10.53 | 10.69 | 10.47 | 5,303 |
July 31, 2025 | 10.76 | 10.68 | 10.68 | 10.79 | 10.62 | 37,177 |
July 30, 2025 | 10.84 | 10.71 | 10.71 | 10.84 | 10.7 | 701 |
July 29, 2025 | 10.74 | 10.77 | 10.77 | 10.81 | 10.73 | 3,401 |