9.44
-0.028(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.5 | 9.47 | 9.47 | 9.5 | 9.42 | 113,356 |
| January 12, 2026 | 9.48 | 9.48 | 9.48 | 9.49 | 9.44 | 39,818 |
| January 09, 2026 | 9.46 | 9.47 | 9.47 | 9.5 | 9.44 | 24,953 |
| January 08, 2026 | 9.43 | 9.43 | 9.43 | 9.44 | 9.38 | 429,506 |
| January 07, 2026 | 9.43 | 9.44 | 9.44 | 9.46 | 9.41 | 109,085 |
| January 06, 2026 | 9.39 | 9.41 | 9.41 | 9.43 | 9.36 | 188,206 |
| January 05, 2026 | 9.33 | 9.37 | 9.37 | 9.37 | 9.28 | 88,052 |
| January 02, 2026 | 9.25 | 9.29 | 9.29 | 9.3 | 9.21 | 1M |
| December 31, 2025 | 9.29 | 9.18 | 9.18 | 9.29 | 9.18 | 43,418 |
| December 30, 2025 | 9.2 | 9.25 | 9.25 | 9.25 | 9.17 | 69,349 |
| December 29, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.15 | 407,181 |
| December 24, 2025 | 9.23 | 9.19 | 9.19 | 9.23 | 9.12 | 16,434 |
| December 23, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.14 | 89,026 |
| December 22, 2025 | 9.12 | 9.16 | 9.16 | 9.18 | 9.11 | 62,959 |
| December 19, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.1 | 104,078 |
| December 18, 2025 | 9.03 | 9.12 | 9.12 | 9.12 | 9.03 | 29,397 |
| December 17, 2025 | 9.06 | 9.03 | 9.03 | 9.06 | 9.01 | 9,923 |
| December 16, 2025 | 9 | 9.03 | 9.03 | 9.07 | 9 | 115,775 |
| December 15, 2025 | 9.03 | 9.05 | 9.05 | 9.06 | 9 | 44,061 |
| December 12, 2025 | 9.05 | 8.98 | 8.98 | 9.06 | 8.96 | 151,546 |
| December 11, 2025 | 8.95 | 9.02 | 9.02 | 9.02 | 8.95 | 71,482 |
| December 10, 2025 | 8.99 | 8.96 | 8.96 | 8.99 | 8.95 | 41,119 |
| December 09, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.97 | 19,053 |
| December 08, 2025 | 9.03 | 9 | 9 | 9.04 | 8.99 | 136,934 |
| December 05, 2025 | 9.04 | 9.01 | 9.01 | 9.05 | 9 | 23,632 |
| December 04, 2025 | 8.99 | 9.01 | 9.01 | 9.01 | 8.96 | 940,639 |
| December 03, 2025 | 8.99 | 8.94 | 8.94 | 8.99 | 8.94 | 68,093 |
| December 02, 2025 | 8.94 | 8.95 | 8.95 | 8.98 | 8.94 | 98,016 |
| December 01, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.92 | 32,975 |
| November 28, 2025 | 9 | 8.99 | 8.99 | 9 | 8.95 | 36,162 |
| November 27, 2025 | 8.97 | 8.96 | 8.96 | 8.97 | 8.94 | 20,853 |
| November 26, 2025 | 8.85 | 8.93 | 8.93 | 8.94 | 8.84 | 33,820 |
| November 25, 2025 | 8.79 | 8.86 | 8.86 | 8.86 | 8.76 | 54,030 |
| November 24, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.76 | 30,459 |
| November 21, 2025 | 8.67 | 8.75 | 8.75 | 8.76 | 8.63 | 59,759 |
| November 20, 2025 | 8.84 | 8.78 | 8.78 | 8.84 | 8.78 | 28,184 |
| November 19, 2025 | 8.76 | 8.73 | 8.73 | 8.79 | 8.7 | 35,854 |
| November 18, 2025 | 8.87 | 8.72 | 8.72 | 8.91 | 8.7 | 4.95M |
| November 17, 2025 | 8.98 | 8.91 | 8.91 | 9.01 | 8.91 | 23,782 |
| November 14, 2025 | 9.01 | 8.97 | 8.97 | 9.02 | 8.89 | 39,656 |
| November 13, 2025 | 9.13 | 9.07 | 9.07 | 9.15 | 9.07 | 45,651 |
| November 12, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.08 | 33,515 |
| November 11, 2025 | 9 | 9.06 | 9.06 | 9.06 | 8.97 | 21,632 |
| November 10, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.95 | 8,988 |
| November 07, 2025 | 8.96 | 8.87 | 8.87 | 8.96 | 8.84 | 29,602 |
| November 06, 2025 | 8.99 | 8.91 | 8.91 | 8.99 | 8.91 | 56,436 |
| November 05, 2025 | 8.92 | 8.98 | 8.98 | 8.98 | 8.91 | 33,185 |
| November 04, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.85 | 1.06M |
| November 03, 2025 | 9.04 | 9.03 | 9.03 | 9.04 | 8.99 | 51,912 |
| October 31, 2025 | 9.06 | 9.02 | 9.02 | 9.06 | 8.98 | 38,264 |
| October 30, 2025 | 9.08 | 9.05 | 9.05 | 9.16 | 8.97 | 19,738 |
| October 29, 2025 | 9.05 | 9.04 | 9.04 | 9.05 | 8.99 | 207,375 |
| October 28, 2025 | 9.09 | 9.06 | 9.06 | 9.09 | 9 | 63,267 |
| October 27, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 9.04 | 70,725 |
| October 24, 2025 | 9.06 | 9.07 | 9.07 | 9.07 | 8.99 | 38,571 |
| October 23, 2025 | 8.98 | 9 | 9 | 9 | 8.98 | 65,088 |
| October 22, 2025 | 8.93 | 8.95 | 8.95 | 8.97 | 8.92 | 178,452 |
| October 21, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.88 | 349,965 |
| October 20, 2025 | 8.87 | 8.88 | 8.88 | 8.89 | 8.85 | 76,196 |
| October 17, 2025 | 8.81 | 8.82 | 8.82 | 8.85 | 8.74 | 16,553 |