10.19
-0.258(-2.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 10.23 | 10.19 | 10.19 | 10.34 | 10.18 | 4,237 |
| September 26, 2025 | 10.22 | 10.45 | 10.45 | 10.45 | 10.21 | 3,311 |
| September 25, 2025 | 9.84 | 9.88 | 9.88 | 9.94 | 9.84 | 2,600 |
| September 24, 2025 | 10.02 | 9.99 | 9.99 | 10.05 | 9.98 | 4,534 |
| September 23, 2025 | 9.88 | 10.03 | 10.03 | 10.03 | 9.88 | 1,970 |
| September 22, 2025 | 9.88 | 9.87 | 9.87 | 9.9 | 9.86 | 268 |
| September 19, 2025 | 9.99 | 9.88 | 9.88 | 9.99 | 9.88 | 586 |
| September 18, 2025 | 9.91 | 9.92 | 9.92 | 9.96 | 9.91 | 2,281 |
| September 17, 2025 | 9.78 | 9.91 | 9.91 | 9.91 | 9.78 | 1,002 |
| September 16, 2025 | 9.94 | 9.74 | 9.74 | 9.94 | 9.74 | 861 |
| September 15, 2025 | 9.98 | 9.89 | 9.89 | 9.99 | 9.89 | 1,806 |
| September 12, 2025 | 9.98 | 9.97 | 9.97 | 10.03 | 9.97 | 534 |
| September 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
| September 10, 2025 | 9.82 | 9.69 | 9.69 | 9.82 | 9.66 | 1,801 |
| September 09, 2025 | 9.95 | 9.83 | 9.83 | 9.95 | 9.83 | 284 |
| September 08, 2025 | 10.05 | 9.94 | 9.94 | 10.05 | 9.89 | 247 |
| September 05, 2025 | 10.01 | 9.97 | 9.97 | 10.02 | 9.95 | 7,135 |
| September 04, 2025 | 9.97 | 10.01 | 10.01 | 10.01 | 9.97 | 169 |
| September 03, 2025 | 10.03 | 9.98 | 9.98 | 10.08 | 9.96 | 229 |
| September 02, 2025 | 10.12 | 10.02 | 10.02 | 10.15 | 10.02 | 575 |
| September 01, 2025 | 10.03 | 10.13 | 10.13 | 10.13 | 10.01 | 1,109 |
| August 29, 2025 | 10.03 | 10.07 | 10.07 | 10.08 | 10.01 | 6,119 |
| August 28, 2025 | 10.27 | 9.99 | 9.99 | 10.29 | 9.99 | 1,533 |
| August 27, 2025 | 10.18 | 10.26 | 10.26 | 10.27 | 10.18 | 1,673 |
| August 26, 2025 | 10.15 | 10.12 | 10.12 | 10.15 | 10.1 | 3,186 |
| August 25, 2025 | 10.02 | 10.06 | 10.06 | 10.06 | 10 | 7,514 |
| August 22, 2025 | 10.01 | 10.01 | 10.01 | 10.03 | 10 | 1,026 |
| August 21, 2025 | 9.86 | 9.75 | 9.75 | 9.87 | 9.72 | 1,448 |
| August 20, 2025 | 9.92 | 9.89 | 9.89 | 9.92 | 9.85 | 1,020 |
| August 19, 2025 | 9.81 | 9.99 | 9.99 | 10 | 9.81 | 10,490 |
| August 18, 2025 | 9.79 | 9.83 | 9.83 | 9.83 | 9.74 | 9,929 |
| August 15, 2025 | 9.83 | 9.78 | 9.78 | 9.83 | 9.77 | 4,391 |
| August 14, 2025 | 9.74 | 9.72 | 9.72 | 9.78 | 9.65 | 3,739 |
| August 13, 2025 | 9.63 | 9.72 | 9.72 | 9.72 | 9.63 | 357 |
| August 12, 2025 | 9.62 | 9.66 | 9.66 | 9.69 | 9.6 | 3,387 |
| August 11, 2025 | 9.61 | 9.56 | 9.56 | 9.78 | 9.56 | 1,416 |
| August 08, 2025 | 9.65 | 9.67 | 9.54 | 9.73 | 9.65 | 267 |
| August 07, 2025 | 9.69 | 9.57 | 9.44 | 9.7 | 9.57 | 1,207 |
| August 06, 2025 | 9.52 | 9.61 | 9.48 | 9.61 | 9.52 | 702 |
| August 05, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1,667 |
| August 04, 2025 | 9.15 | 9.47 | 9.47 | 9.48 | 9.15 | 1,667 |
| August 01, 2025 | 9.64 | 9.34 | 9.34 | 9.67 | 9.34 | 814 |
| July 31, 2025 | 9.35 | 9.67 | 9.67 | 9.68 | 9.29 | 7,167 |
| July 30, 2025 | 9.59 | 9.55 | 9.55 | 9.59 | 9.55 | 735 |
| July 29, 2025 | 9.75 | 9.65 | 9.65 | 9.8 | 9.65 | 1,754 |
| July 28, 2025 | 9.89 | 9.77 | 9.77 | 9.93 | 9.77 | 3,273 |
| July 25, 2025 | 9.56 | 9.62 | 9.62 | 9.65 | 9.56 | 557 |
| July 24, 2025 | 9.62 | 9.65 | 9.65 | 9.65 | 9.62 | 78 |
| July 23, 2025 | 9.54 | 9.69 | 9.69 | 9.75 | 9.44 | 15,452 |
| July 22, 2025 | 9.64 | 9.56 | 9.56 | 9.64 | 9.5 | 4,050 |
| July 21, 2025 | 9.57 | 9.72 | 9.72 | 9.8 | 9.57 | 1,283 |
| July 18, 2025 | 9.59 | 9.51 | 9.51 | 9.61 | 9.51 | 479 |
| July 17, 2025 | 9.76 | 9.62 | 9.62 | 9.76 | 9.62 | 2,046 |
| July 16, 2025 | 9.94 | 9.58 | 9.58 | 9.94 | 9.58 | 7,421 |
| July 15, 2025 | 10.2 | 10.11 | 10.11 | 10.2 | 10.08 | 3,052 |
| July 14, 2025 | 10.03 | 10.05 | 10.05 | 10.07 | 10 | 2,309 |
| July 11, 2025 | 10.13 | 10.06 | 10.06 | 10.13 | 10.06 | 1,524 |
| July 10, 2025 | 10.06 | 10.21 | 10.21 | 10.21 | 10.06 | 1,613 |
| July 09, 2025 | 9.97 | 10.12 | 10.12 | 10.13 | 9.97 | 3,103 |
| July 08, 2025 | 9.88 | 10.02 | 10.02 | 10.1 | 9.88 | 1,926 |