10.03
+0.035(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.12 | 10 | 10 | 10.12 | 9.99 | 13,248 |
| September 04, 2025 | 10.04 | 10.09 | 10.09 | 10.09 | 10.04 | 10,074 |
| September 03, 2025 | 10.02 | 9.99 | 9.99 | 10.04 | 9.99 | 16,675 |
| September 02, 2025 | 10 | 9.91 | 9.91 | 10.01 | 9.91 | 14,293 |
| September 01, 2025 | 9.98 | 10.02 | 10.02 | 10.02 | 9.97 | 11,898 |
| August 29, 2025 | 10.06 | 9.99 | 9.99 | 10.06 | 9.97 | 17,339 |
| August 28, 2025 | 10.08 | 10.04 | 10.04 | 10.1 | 10.02 | 3,036 |
| August 27, 2025 | 10.07 | 10.1 | 10.1 | 10.11 | 10.07 | 24,897 |
| August 26, 2025 | 10.03 | 10.01 | 10.01 | 10.03 | 10 | 47,468 |
| August 25, 2025 | 10 | 10.03 | 10.03 | 10.03 | 10 | 9,563 |
| August 22, 2025 | 9.97 | 10.02 | 10.02 | 10.06 | 9.97 | 19,260 |
| August 21, 2025 | 9.97 | 9.98 | 9.98 | 9.98 | 9.92 | 20,235 |
| August 20, 2025 | 9.99 | 9.97 | 9.92 | 10.01 | 9.94 | 25,949 |
| August 19, 2025 | 9.98 | 10.01 | 9.96 | 10.02 | 9.96 | 5,589 |
| August 18, 2025 | 10 | 9.99 | 9.95 | 10.01 | 9.97 | 27,053 |
| August 15, 2025 | 10.05 | 9.97 | 9.97 | 10.05 | 9.97 | 8,439 |
| August 14, 2025 | 10.02 | 10.05 | 10.05 | 10.05 | 10.02 | 53,756 |
| August 13, 2025 | 9.97 | 9.99 | 9.99 | 10 | 9.96 | 23,147 |
| August 12, 2025 | 9.96 | 9.95 | 9.95 | 9.98 | 9.92 | 13,195 |
| August 11, 2025 | 9.95 | 9.97 | 9.97 | 9.98 | 9.93 | 19,563 |
| August 08, 2025 | 9.86 | 9.9 | 9.9 | 9.92 | 9.86 | 17,916 |
| August 07, 2025 | 9.86 | 9.85 | 9.85 | 9.94 | 9.85 | 10,128 |
| August 06, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.83 | 32,349 |
| August 05, 2025 | 9.99 | 9.87 | 9.87 | 10 | 9.87 | 8,677 |
| August 04, 2025 | 9.82 | 9.92 | 9.92 | 9.92 | 9.82 | 10,771 |
| August 01, 2025 | 10 | 9.79 | 9.79 | 10 | 9.75 | 28,182 |
| July 31, 2025 | 10.07 | 10.06 | 10.06 | 10.12 | 10.05 | 24,961 |
| July 30, 2025 | 9.96 | 10.03 | 10.03 | 10.05 | 9.96 | 15,749 |
| July 29, 2025 | 10 | 9.98 | 9.98 | 10.03 | 9.98 | 10,845 |
| July 28, 2025 | 9.89 | 9.93 | 9.93 | 9.93 | 9.89 | 18,113 |
| July 25, 2025 | 9.82 | 9.82 | 9.82 | 9.85 | 9.81 | 8,424 |
| July 24, 2025 | 9.79 | 9.8 | 9.8 | 9.82 | 9.78 | 19,824 |
| July 23, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.75 | 8,118 |
| July 22, 2025 | 9.75 | 9.72 | 9.72 | 9.77 | 9.72 | 9,577 |
| July 21, 2025 | 9.79 | 9.77 | 9.77 | 9.81 | 9.77 | 3,819 |
| July 18, 2025 | 9.82 | 9.77 | 9.77 | 9.82 | 9.76 | 15,603 |
| July 17, 2025 | 9.76 | 9.8 | 9.8 | 9.8 | 9.75 | 19,339 |
| July 16, 2025 | 9.67 | 9.59 | 9.59 | 9.76 | 9.59 | 36,002 |
| July 15, 2025 | 9.74 | 9.77 | 9.77 | 9.77 | 9.73 | 9,193 |
| July 14, 2025 | 9.67 | 9.7 | 9.7 | 9.71 | 9.65 | 5,769 |
| July 11, 2025 | 9.73 | 9.69 | 9.69 | 9.73 | 9.68 | 9,303 |
| July 10, 2025 | 9.66 | 9.76 | 9.76 | 9.76 | 9.66 | 22,656 |
| July 09, 2025 | 9.65 | 9.67 | 9.67 | 9.71 | 9.64 | 20,115 |
| July 08, 2025 | 9.62 | 9.66 | 9.66 | 9.67 | 9.62 | 2,872 |
| July 07, 2025 | 9.65 | 9.66 | 9.66 | 9.7 | 9.65 | 3,523 |
| July 04, 2025 | 9.65 | 9.64 | 9.64 | 9.65 | 9.6 | 2,754 |
| July 03, 2025 | 9.59 | 9.68 | 9.68 | 9.7 | 9.59 | 7,039 |
| July 02, 2025 | 9.59 | 9.58 | 9.58 | 9.6 | 9.56 | 19,223 |
| July 01, 2025 | 9.52 | 9.56 | 9.56 | 9.56 | 9.45 | 22,589 |
| June 30, 2025 | 9.53 | 9.5 | 9.5 | 9.55 | 9.49 | 7,463 |
| June 27, 2025 | 9.49 | 9.52 | 9.52 | 9.54 | 9.49 | 9,989 |
| June 26, 2025 | 9.44 | 9.46 | 9.46 | 9.47 | 9.42 | 16,485 |
| June 25, 2025 | 9.5 | 9.47 | 9.47 | 9.51 | 9.47 | 89,788 |
| June 24, 2025 | 9.48 | 9.47 | 9.47 | 9.5 | 9.45 | 18,808 |
| June 23, 2025 | 9.4 | 9.39 | 9.39 | 9.45 | 9.39 | 65,239 |
| June 20, 2025 | 9.4 | 9.42 | 9.42 | 9.47 | 9.39 | 10,191 |
| June 19, 2025 | 9.45 | 9.4 | 9.4 | 9.45 | 9.39 | 3,633 |
| June 18, 2025 | 9.45 | 9.46 | 9.46 | 9.5 | 9.45 | 10,577 |
| June 17, 2025 | 9.44 | 9.48 | 9.48 | 9.48 | 9.42 | 13,426 |
| June 16, 2025 | 9.43 | 9.46 | 9.46 | 9.47 | 9.42 | 9,853 |