10.73
-0.088(-0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 10.59 | 10.71 | 10.71 | 10.71 | 10.55 | 5,307 |
| July 25, 2025 | 10.53 | 10.51 | 10.51 | 10.53 | 10.43 | 2,115 |
| July 24, 2025 | 10.59 | 10.53 | 10.53 | 10.63 | 10.52 | 12,813 |
| July 23, 2025 | 10.6 | 10.57 | 10.57 | 10.63 | 10.57 | 16,706 |
| July 22, 2025 | 10.44 | 10.48 | 10.48 | 10.51 | 10.44 | 4,816 |
| July 21, 2025 | 10.5 | 10.46 | 10.46 | 10.53 | 10.43 | 40,869 |
| July 18, 2025 | 10.55 | 10.49 | 10.49 | 10.58 | 10.49 | 18,735 |
| July 17, 2025 | 10.44 | 10.45 | 10.45 | 10.47 | 10.4 | 1,901 |
| July 16, 2025 | 10.5 | 10.41 | 10.41 | 10.55 | 10.41 | 15,920 |
| July 15, 2025 | 10.5 | 10.52 | 10.52 | 10.52 | 10.46 | 13,123 |
| July 14, 2025 | 10.64 | 10.53 | 10.53 | 10.68 | 10.52 | 22,257 |
| July 11, 2025 | 10.6 | 10.67 | 10.67 | 10.67 | 10.58 | 50,787 |
| July 10, 2025 | 10.57 | 10.58 | 10.58 | 10.61 | 10.45 | 34,150 |
| July 09, 2025 | 10.5 | 10.49 | 10.49 | 10.54 | 10.49 | 2,121 |
| July 08, 2025 | 10.23 | 10.42 | 10.42 | 10.42 | 10.23 | 8,239 |
| July 07, 2025 | 10.23 | 10.21 | 10.21 | 10.24 | 10.19 | 4,652 |
| July 04, 2025 | 10.38 | 10.38 | 10.38 | 10.39 | 10.36 | 17,566 |
| July 03, 2025 | 10.43 | 10.41 | 10.41 | 10.45 | 10.4 | 5,401 |
| July 02, 2025 | 10.26 | 10.37 | 10.37 | 10.45 | 10.26 | 16,754 |
| July 01, 2025 | 10.18 | 10.24 | 10.24 | 10.24 | 10.14 | 25,375 |
| June 30, 2025 | 10.23 | 10.17 | 10.17 | 10.25 | 10.16 | 33,873 |
| June 27, 2025 | 10.25 | 10.28 | 10.28 | 10.28 | 10.24 | 12,532 |
| June 26, 2025 | 10.24 | 10.25 | 10.25 | 10.26 | 10.16 | 3,653 |
| June 25, 2025 | 10.27 | 10.19 | 10.19 | 10.3 | 10.17 | 30,850 |
| June 24, 2025 | 10.2 | 10.26 | 10.26 | 10.34 | 10.14 | 26,720 |
| June 23, 2025 | 10.83 | 10.64 | 10.64 | 10.83 | 10.64 | 33,073 |
| June 20, 2025 | 10.64 | 10.67 | 10.67 | 10.73 | 10.62 | 28,066 |
| June 19, 2025 | 10.73 | 10.77 | 10.77 | 10.77 | 10.71 | 17,230 |
| June 18, 2025 | 10.66 | 10.57 | 10.57 | 10.69 | 10.57 | 69,070 |
| June 17, 2025 | 10.53 | 10.65 | 10.65 | 10.66 | 10.53 | 110,247 |
| June 16, 2025 | 10.65 | 10.52 | 10.52 | 10.66 | 10.45 | 26,593 |
| June 13, 2025 | 10.58 | 10.53 | 10.53 | 10.66 | 10.5 | 63,817 |
| June 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.34 | 8,185 |
| June 11, 2025 | 10.26 | 10.27 | 10.27 | 10.34 | 10.26 | 26,207 |
| June 10, 2025 | 10.15 | 10.32 | 10.32 | 10.32 | 10.15 | 18,356 |
| June 09, 2025 | 10.07 | 10.06 | 10.06 | 10.07 | 9.99 | 9,134 |
| June 06, 2025 | 9.98 | 10.03 | 10.03 | 10.03 | 9.95 | 8,656 |
| June 05, 2025 | 9.94 | 9.94 | 9.94 | 10.01 | 9.91 | 4,135 |
| June 04, 2025 | 10.06 | 9.94 | 9.94 | 10.09 | 9.94 | 16,823 |
| June 03, 2025 | 10 | 10.08 | 10.08 | 10.08 | 9.94 | 26,578 |
| June 02, 2025 | 9.87 | 10 | 10 | 10.01 | 9.87 | 6,167 |
| May 30, 2025 | 9.87 | 9.84 | 9.84 | 9.94 | 9.82 | 6,774 |
| May 29, 2025 | 9.93 | 9.82 | 9.82 | 9.95 | 9.81 | 8,671 |
| May 28, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.86 | 8,274 |
| May 27, 2025 | 9.83 | 9.88 | 9.88 | 9.92 | 9.83 | 20,881 |