9.39
+0.0016(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.4 | 9.39 | 9.39 | 9.4 | 9.38 | 2,193 |
| September 25, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.39 | 1,129 |
| September 24, 2025 | 9.43 | 9.41 | 9.41 | 9.43 | 9.4 | 3,356 |
| September 23, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.39 | 6,785 |
| September 22, 2025 | 9.41 | 9.4 | 9.4 | 9.41 | 9.4 | 475 |
| September 19, 2025 | 9.41 | 9.4 | 9.4 | 9.41 | 9.39 | 10,602 |
| September 18, 2025 | 9.42 | 9.4 | 9.4 | 9.42 | 9.38 | 5,677 |
| September 17, 2025 | 9.41 | 9.42 | 9.42 | 9.42 | 9.41 | 3,539 |
| September 16, 2025 | 9.4 | 9.41 | 9.41 | 9.43 | 9.4 | 1,701 |
| September 15, 2025 | 9.43 | 9.42 | 9.42 | 9.43 | 9.41 | 7,695 |
| September 12, 2025 | 9.41 | 9.41 | 9.41 | 9.43 | 9.39 | 6,101 |
| September 11, 2025 | 9.39 | 9.4 | 9.4 | 9.41 | 9.39 | 3,063 |
| September 10, 2025 | 9.36 | 9.39 | 9.39 | 9.4 | 9.36 | 2,835 |
| September 09, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.38 | 14,446 |
| September 08, 2025 | 9.44 | 9.41 | 9.41 | 9.44 | 9.39 | 1,332 |
| September 05, 2025 | 9.39 | 9.4 | 9.4 | 9.4 | 9.39 | 225 |
| September 04, 2025 | 9.38 | 9.39 | 9.39 | 9.39 | 9.38 | 2,815 |
| September 03, 2025 | 9.34 | 9.37 | 9.37 | 9.38 | 9.34 | 6,416 |
| September 02, 2025 | 9.42 | 9.37 | 9.37 | 9.42 | 9.36 | 6,087 |
| September 01, 2025 | 9.42 | 9.38 | 9.38 | 9.42 | 9.37 | 503 |
| August 29, 2025 | 9.42 | 9.38 | 9.38 | 9.42 | 9.38 | 1,927 |
| August 28, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.39 | 7,931 |
| August 27, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.38 | 4,473 |
| August 26, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.39 | 39 |
| August 25, 2025 | 9.43 | 9.4 | 9.4 | 9.43 | 9.39 | 7,226 |
| August 22, 2025 | 9.42 | 9.4 | 9.4 | 9.42 | 9.38 | 3,414 |
| August 21, 2025 | 9.42 | 9.39 | 9.39 | 9.42 | 9.39 | 10,765 |
| August 20, 2025 | 9.48 | 9.45 | 9.41 | 9.48 | 9.44 | 7,598 |
| August 19, 2025 | 9.5 | 9.46 | 9.46 | 9.5 | 9.45 | 10,480 |
| August 18, 2025 | 9.5 | 9.45 | 9.45 | 9.5 | 9.45 | 2,642 |
| August 15, 2025 | 9.48 | 9.46 | 9.46 | 9.48 | 9.46 | 2,170 |
| August 14, 2025 | 9.45 | 9.47 | 9.47 | 9.47 | 9.45 | 1,889 |
| August 13, 2025 | 9.49 | 9.46 | 9.46 | 9.49 | 9.46 | 72,939 |
| August 12, 2025 | 9.45 | 9.44 | 9.44 | 9.45 | 9.44 | 145 |
| August 11, 2025 | 9.42 | 9.44 | 9.44 | 9.45 | 9.42 | 4,869 |
| August 08, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.43 | 301 |
| August 07, 2025 | 9.47 | 9.45 | 9.45 | 9.47 | 9.44 | 25,675 |
| August 06, 2025 | 9.44 | 9.43 | 9.43 | 9.44 | 9.42 | 5,457 |
| August 05, 2025 | 9.41 | 9.43 | 9.43 | 9.44 | 9.41 | 2,935 |
| August 04, 2025 | 9.4 | 9.42 | 9.42 | 9.42 | 9.4 | 600 |
| August 01, 2025 | 9.43 | 9.4 | 9.4 | 9.43 | 9.39 | 11,664 |
| July 31, 2025 | 9.4 | 9.42 | 9.42 | 9.43 | 9.4 | 8,375 |
| July 30, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.41 | 6,685 |
| July 29, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.41 | 8,381 |
| July 28, 2025 | 9.38 | 9.41 | 9.41 | 9.42 | 9.38 | 10,171 |
| July 25, 2025 | 9.42 | 9.4 | 9.4 | 9.42 | 9.39 | 12,590 |
| July 24, 2025 | 9.38 | 9.41 | 9.41 | 9.42 | 9.38 | 2,444 |
| July 23, 2025 | 9.43 | 9.39 | 9.39 | 9.43 | 9.39 | 4,151 |
| July 22, 2025 | 9.4 | 9.39 | 9.39 | 9.4 | 9.38 | 1,468 |
| July 21, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.39 | 286 |
| July 18, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.38 | 9,247 |
| July 17, 2025 | 9.38 | 9.39 | 9.39 | 9.39 | 9.37 | 2,843 |
| July 16, 2025 | 9.37 | 9.4 | 9.37 | 9.44 | 9.37 | 17,673 |
| July 15, 2025 | 9.46 | 9.42 | 9.39 | 9.46 | 9.42 | 6,919 |
| July 14, 2025 | 9.41 | 9.42 | 9.38 | 9.42 | 9.41 | 5,942 |
| July 11, 2025 | 9.43 | 9.42 | 9.42 | 9.44 | 9.42 | 7,248 |
| July 10, 2025 | 9.45 | 9.43 | 9.43 | 9.45 | 9.43 | 18,587 |
| July 09, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.37 | 2,836 |
| July 08, 2025 | 9.41 | 9.41 | 9.41 | 9.42 | 9.4 | 797 |
| July 07, 2025 | 9.42 | 9.4 | 9.4 | 9.42 | 9.38 | 26,044 |