10.55
+0.597(+6.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.05 | 10.55 | 10.55 | 10.7 | 9.98 | 123,217 |
| September 25, 2025 | 9.81 | 9.95 | 9.95 | 10.21 | 9.75 | 366,090 |
| September 24, 2025 | 10.2 | 9.88 | 9.88 | 10.26 | 9.88 | 174,729 |
| September 23, 2025 | 10.17 | 10.34 | 10.34 | 10.65 | 10.16 | 234,407 |
| September 22, 2025 | 9.38 | 10.1 | 10.1 | 10.1 | 9.22 | 267,338 |
| September 19, 2025 | 8.53 | 8.91 | 8.91 | 8.93 | 8.48 | 76,981 |
| September 18, 2025 | 8.44 | 8.36 | 8.36 | 8.64 | 8.26 | 96,066 |
| September 17, 2025 | 8.6 | 8.69 | 8.69 | 8.72 | 8.39 | 106,937 |
| September 16, 2025 | 9.14 | 8.78 | 8.78 | 9.2 | 8.76 | 105,544 |
| September 15, 2025 | 9 | 9.04 | 9.04 | 9.11 | 8.87 | 88,718 |
| September 12, 2025 | 8.98 | 9.06 | 9.06 | 9.26 | 8.91 | 167,242 |
| September 11, 2025 | 7.84 | 8.25 | 8.25 | 8.43 | 7.84 | 167,468 |
| September 10, 2025 | 7.93 | 7.77 | 7.77 | 8.02 | 7.74 | 84,921 |
| September 09, 2025 | 8.1 | 7.81 | 7.81 | 8.12 | 7.81 | 73,295 |
| September 08, 2025 | 7.88 | 8.04 | 8.04 | 8.11 | 7.87 | 66,982 |
| September 05, 2025 | 7.93 | 7.8 | 7.8 | 8.06 | 7.71 | 64,525 |
| September 04, 2025 | 8.02 | 7.91 | 7.91 | 8.12 | 7.78 | 71,211 |
| September 03, 2025 | 8.23 | 8.17 | 8.17 | 8.44 | 8.13 | 107,423 |
| September 02, 2025 | 8.31 | 8.19 | 8.19 | 8.34 | 7.77 | 160,760 |
| September 01, 2025 | 8.17 | 8.34 | 8.34 | 8.42 | 8.14 | 176,891 |
| August 29, 2025 | 7.57 | 7.83 | 7.83 | 7.83 | 7.57 | 89,989 |
| August 28, 2025 | 7.77 | 7.66 | 7.65 | 7.97 | 7.63 | 45,044 |
| August 27, 2025 | 7.77 | 7.67 | 7.67 | 7.77 | 7.58 | 38,500 |
| August 26, 2025 | 7.73 | 7.77 | 7.77 | 7.82 | 7.66 | 21,709 |
| August 25, 2025 | 7.71 | 7.68 | 7.68 | 7.79 | 7.56 | 63,183 |
| August 22, 2025 | 7.22 | 7.73 | 7.73 | 7.78 | 7.22 | 46,841 |
| August 21, 2025 | 7.3 | 7.46 | 7.46 | 7.6 | 7.26 | 111,076 |
| August 20, 2025 | 7.22 | 7.32 | 7.32 | 7.34 | 7.12 | 96,929 |
| August 19, 2025 | 7.58 | 7.44 | 7.44 | 7.63 | 7.37 | 125,669 |
| August 18, 2025 | 7.66 | 7.36 | 7.36 | 7.81 | 7.36 | 110,858 |
| August 15, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.45 | 75,030 |
| August 14, 2025 | 7.52 | 7.6 | 7.6 | 8 | 7.43 | 106,734 |
| August 13, 2025 | 7.74 | 7.52 | 7.52 | 7.84 | 7.5 | 90,643 |
| August 12, 2025 | 7.57 | 7.55 | 7.55 | 7.62 | 7.46 | 61,861 |
| August 11, 2025 | 7.3 | 7.52 | 7.52 | 7.52 | 7.16 | 39,082 |
| August 08, 2025 | 7.52 | 7.47 | 7.47 | 7.61 | 7.43 | 50,395 |
| August 07, 2025 | 7.25 | 7.3 | 7.3 | 7.56 | 7.25 | 82,806 |
| August 06, 2025 | 7.27 | 7.17 | 7.17 | 7.27 | 7.16 | 12,561 |
| August 05, 2025 | 7.07 | 7.19 | 7.19 | 7.25 | 6.95 | 30,357 |
| August 04, 2025 | 6.86 | 6.98 | 6.98 | 7.04 | 6.81 | 48,981 |
| August 01, 2025 | 6.96 | 6.85 | 6.85 | 7.05 | 6.78 | 65,250 |
| July 31, 2025 | 7.12 | 6.96 | 6.96 | 7.14 | 6.9 | 75,663 |
| July 30, 2025 | 7.21 | 7.13 | 7.13 | 7.33 | 7.12 | 31,434 |
| July 29, 2025 | 7.22 | 7.14 | 7.14 | 7.26 | 7.09 | 17,001 |
| July 28, 2025 | 7.4 | 7.09 | 7.09 | 7.41 | 7.02 | 69,668 |
| July 25, 2025 | 7.46 | 7.23 | 7.23 | 7.52 | 7.18 | 87,931 |
| July 24, 2025 | 7.53 | 7.44 | 7.44 | 7.53 | 7.32 | 40,556 |
| July 23, 2025 | 7.58 | 7.65 | 7.65 | 7.67 | 7.51 | 44,881 |
| July 22, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.31 | 42,637 |
| July 21, 2025 | 7.21 | 7.43 | 7.43 | 7.54 | 7.2 | 117,231 |
| July 18, 2025 | 7.33 | 7.18 | 7.18 | 7.45 | 7.15 | 78,538 |
| July 17, 2025 | 7.45 | 7.28 | 7.28 | 7.5 | 7.27 | 90,973 |
| July 16, 2025 | 7.75 | 7.5 | 7.5 | 7.8 | 7.38 | 82,768 |
| July 15, 2025 | 7.93 | 7.59 | 7.59 | 8 | 7.59 | 87,339 |
| July 14, 2025 | 8.06 | 7.94 | 7.94 | 8.13 | 7.91 | 153,585 |
| July 11, 2025 | 7.46 | 7.79 | 7.79 | 7.83 | 7.46 | 143,754 |
| July 10, 2025 | 7.24 | 7.21 | 7.21 | 7.36 | 7.12 | 35,368 |
| July 09, 2025 | 6.84 | 7.22 | 7.22 | 7.35 | 6.84 | 99,443 |
| July 08, 2025 | 7.45 | 6.84 | 6.84 | 7.46 | 6.84 | 72,265 |
| July 07, 2025 | 7.21 | 7.26 | 7.26 | 7.3 | 7.03 | 11,171 |