9.01
+0.067(+0.75%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 8.83 | 8.9 | 8.9 | 8.9 | 8.83 | 27,946 |
| October 15, 2025 | 8.91 | 8.87 | 8.87 | 8.92 | 8.87 | 17,066 |
| October 14, 2025 | 8.83 | 8.86 | 8.86 | 8.87 | 8.79 | 37,421 |
| October 13, 2025 | 8.86 | 8.89 | 8.89 | 8.89 | 8.85 | 57,735 |
| October 10, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.84 | 72,032 |
| October 09, 2025 | 9 | 8.93 | 8.93 | 9 | 8.93 | 170,769 |
| October 08, 2025 | 8.91 | 8.95 | 8.95 | 8.97 | 8.91 | 1.46M |
| October 07, 2025 | 8.92 | 8.91 | 8.91 | 8.94 | 8.9 | 23,000 |
| October 06, 2025 | 8.91 | 8.92 | 8.92 | 8.98 | 8.87 | 106,791 |
| October 03, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.88 | 72,429 |
| October 02, 2025 | 8.95 | 8.86 | 8.86 | 8.95 | 8.84 | 31,719 |
| October 01, 2025 | 8.84 | 8.83 | 8.83 | 8.85 | 8.71 | 174,784 |
| September 30, 2025 | 8.74 | 8.76 | 8.76 | 8.78 | 8.71 | 64,883 |
| September 29, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.73 | 82,868 |
| September 26, 2025 | 8.71 | 8.74 | 8.74 | 8.78 | 8.68 | 42,482 |
| September 25, 2025 | 8.73 | 8.68 | 8.68 | 8.73 | 8.68 | 71,797 |
| September 24, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.69 | 535,326 |
| September 23, 2025 | 8.73 | 8.74 | 8.74 | 8.77 | 8.72 | 36,630 |
| September 22, 2025 | 8.67 | 8.7 | 8.7 | 8.71 | 8.67 | 37,291 |
| September 19, 2025 | 8.76 | 8.66 | 8.66 | 8.76 | 8.66 | 568,892 |
| September 18, 2025 | 8.79 | 8.73 | 8.73 | 8.79 | 8.71 | 58,505 |
| September 17, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.71 | 83,289 |
| September 16, 2025 | 8.88 | 8.72 | 8.72 | 8.88 | 8.72 | 159,292 |
| September 15, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.8 | 146,746 |
| September 12, 2025 | 8.86 | 8.79 | 8.79 | 8.86 | 8.79 | 26,947 |