9.79
+0.035(+0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 9.71 | 9.79 | 9.79 | 9.79 | 9.7 | 5,621 |
| February 04, 2025 | 9.81 | 9.75 | 9.75 | 9.81 | 9.58 | 12,182 |
| February 03, 2025 | 9.5 | 9.7 | 9.7 | 9.7 | 9.37 | 33,160 |
| January 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| January 30, 2025 | 9.8 | 9.84 | 9.84 | 9.92 | 9.8 | 6,727 |
| January 29, 2025 | 9.68 | 9.8 | 9.8 | 9.8 | 9.68 | 3,723 |
| January 28, 2025 | 9.94 | 9.6 | 9.6 | 10.01 | 9.59 | 1,592 |
| January 27, 2025 | 9.59 | 9.82 | 9.82 | 9.83 | 9.54 | 13,502 |
| January 24, 2025 | 9.66 | 9.64 | 9.64 | 9.66 | 9.64 | 10 |
| January 23, 2025 | 9.69 | 9.7 | 9.7 | 9.7 | 9.6 | 3,765 |
| January 22, 2025 | 10.03 | 9.66 | 9.66 | 10.1 | 9.64 | 24,670 |
| January 21, 2025 | 9.9 | 9.99 | 9.99 | 10.03 | 9.87 | 17,337 |
| January 20, 2025 | 9.87 | 9.94 | 9.94 | 10 | 9.86 | 7,766 |
| January 17, 2025 | 9.76 | 9.87 | 9.87 | 9.87 | 9.75 | 3,451 |
| January 16, 2025 | 9.7 | 9.68 | 9.68 | 9.71 | 9.67 | 1,554 |
| January 15, 2025 | 9.53 | 9.63 | 9.63 | 9.63 | 9.47 | 3,845 |
| January 14, 2025 | 9.53 | 9.44 | 9.44 | 9.53 | 9.44 | 824 |
| January 13, 2025 | 9.47 | 9.42 | 9.42 | 9.48 | 9.39 | 2,471 |
| January 10, 2025 | 9.49 | 9.46 | 9.46 | 9.56 | 9.4 | 2,649 |
| January 09, 2025 | 9.43 | 9.61 | 9.61 | 9.61 | 9.36 | 1,770 |
| January 08, 2025 | 9.49 | 9.39 | 9.39 | 9.52 | 9.36 | 4,290 |
| January 07, 2025 | 9.55 | 9.53 | 9.53 | 9.57 | 9.52 | 2,575 |
| January 06, 2025 | 9.73 | 9.71 | 9.71 | 9.78 | 9.61 | 66,946 |
| January 03, 2025 | 9.48 | 9.29 | 9.29 | 9.48 | 9.29 | 2,195 |
| January 02, 2025 | 9.56 | 9.61 | 9.61 | 9.66 | 9.56 | 7,203 |
| December 30, 2024 | 9.63 | 9.56 | 9.56 | 9.63 | 9.56 | 99 |
| December 27, 2024 | 9.64 | 9.66 | 9.66 | 9.69 | 9.6 | 11,819 |
| December 23, 2024 | 9.55 | 9.43 | 9.43 | 9.55 | 9.43 | 1,138 |
| December 20, 2024 | 9.38 | 9.55 | 9.55 | 9.55 | 9.18 | 42,029 |
| December 19, 2024 | 9.41 | 9.37 | 9.37 | 9.51 | 9.33 | 11,839 |
| December 18, 2024 | 9.5 | 9.57 | 9.57 | 9.62 | 9.47 | 44,491 |
| December 17, 2024 | 9.57 | 9.51 | 9.51 | 9.57 | 9.47 | 12,148 |
| December 16, 2024 | 9.73 | 9.61 | 9.61 | 9.73 | 9.45 | 20,980 |
| December 13, 2024 | 9.93 | 9.92 | 9.92 | 9.93 | 9.9 | 2,487 |
| December 12, 2024 | 9.96 | 9.91 | 9.91 | 9.96 | 9.89 | 2,186 |
| December 11, 2024 | 10.12 | 9.86 | 9.86 | 10.14 | 9.83 | 22,740 |
| December 10, 2024 | 10.07 | 10.14 | 10.14 | 10.16 | 10.04 | 2,047 |
| December 09, 2024 | 9.95 | 10.07 | 10.07 | 10.19 | 9.9 | 13,986 |
| December 06, 2024 | 9.91 | 9.94 | 9.94 | 10.04 | 9.88 | 11,007 |
| December 05, 2024 | 10.16 | 9.91 | 9.91 | 10.22 | 9.9 | 19,621 |
| December 04, 2024 | 10.39 | 10.16 | 10.16 | 10.39 | 10.13 | 41,464 |
| December 03, 2024 | 10.5 | 10.33 | 10.33 | 10.5 | 10.31 | 5,724 |
| December 02, 2024 | 10.67 | 10.52 | 10.52 | 10.67 | 10.51 | 7,584 |
| November 29, 2024 | 10.56 | 10.62 | 10.62 | 10.63 | 10.5 | 12,014 |
| November 28, 2024 | 10.53 | 10.53 | 10.53 | 10.6 | 10.49 | 13,142 |
| November 27, 2024 | 10.54 | 10.53 | 10.53 | 10.58 | 10.53 | 2,597 |
| November 26, 2024 | 10.82 | 10.66 | 10.66 | 10.82 | 10.51 | 19,408 |
| November 25, 2024 | 10.7 | 10.91 | 10.91 | 10.91 | 10.7 | 11,685 |
| November 22, 2024 | 10.34 | 10.74 | 10.74 | 10.78 | 10.32 | 3,605 |
| November 21, 2024 | 10.17 | 10.27 | 10.27 | 10.27 | 10.11 | 6,190 |
| November 20, 2024 | 10.49 | 10.17 | 10.17 | 10.5 | 10.17 | 43 |
| November 19, 2024 | 10.59 | 10.55 | 10.55 | 10.59 | 10.45 | 4,330 |
| November 18, 2024 | 10.5 | 10.64 | 10.64 | 10.64 | 10.45 | 3,718 |
| November 15, 2024 | 10.48 | 10.46 | 10.46 | 10.52 | 10.42 | 5,426 |
| November 14, 2024 | 10.54 | 10.59 | 10.59 | 10.64 | 10.54 | 7,718 |
| November 13, 2024 | 10.47 | 10.54 | 10.54 | 10.54 | 10.41 | 9,322 |
| November 12, 2024 | 10.56 | 10.38 | 10.38 | 10.56 | 10.38 | 17,165 |
| November 11, 2024 | 10.3 | 10.53 | 10.53 | 10.56 | 10.29 | 9,566 |
| November 08, 2024 | 10.18 | 10.19 | 10.19 | 10.21 | 10.12 | 9,679 |
| November 07, 2024 | 10.4 | 10.26 | 10.26 | 10.4 | 10 | 46,662 |