10.05
+0.04(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 10.03 | 10.05 | 10.05 | 10.05 | 10.01 | 14,337 |
| October 17, 2025 | 9.92 | 10.01 | 10.01 | 10.03 | 9.89 | 11,374 |
| October 16, 2025 | 10.21 | 10.21 | 10.21 | 10.22 | 10.2 | 6,448 |
| October 15, 2025 | 10.19 | 10.18 | 10.18 | 10.2 | 10.16 | 2,321 |
| October 14, 2025 | 10.05 | 10.09 | 10.09 | 10.09 | 10.05 | 36,468 |
| October 13, 2025 | 10.15 | 10.25 | 10.25 | 10.25 | 10.13 | 1,686 |
| October 10, 2025 | 10.29 | 9.91 | 9.91 | 10.3 | 9.91 | 1,199 |
| October 09, 2025 | 10.43 | 10.41 | 10.41 | 10.45 | 10.39 | 5,242 |
| October 08, 2025 | 10.21 | 10.24 | 10.24 | 10.24 | 10.21 | 3,359 |
| October 07, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.23 | 1,271 |
| October 06, 2025 | 10.2 | 10.21 | 10.21 | 10.23 | 10.2 | 4,019 |
| October 03, 2025 | 10.23 | 10.22 | 10.22 | 10.24 | 10.21 | 4,969 |
| October 02, 2025 | 10.3 | 10.31 | 10.31 | 10.33 | 10.27 | 1,509 |
| October 01, 2025 | 10.14 | 10.23 | 10.23 | 10.23 | 10.14 | 3,634 |
| September 30, 2025 | 10.15 | 10.19 | 10.19 | 10.21 | 10.15 | 83,045 |
| September 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.11 | 2,675 |
| September 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | 227 |
| September 25, 2025 | 10.06 | 10.1 | 10.1 | 10.1 | 10.06 | 299 |
| September 24, 2025 | 9.99 | 9.99 | 9.99 | 10 | 9.97 | 5,968 |
| September 23, 2025 | 9.88 | 9.92 | 9.92 | 9.92 | 9.88 | 2,383 |
| September 22, 2025 | 9.96 | 9.95 | 9.95 | 9.96 | 9.92 | 1,956 |
| September 19, 2025 | 9.89 | 9.93 | 9.93 | 9.93 | 9.89 | 4,913 |
| September 18, 2025 | 9.87 | 9.89 | 9.89 | 9.9 | 9.87 | 340 |
| September 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 607 |
| September 16, 2025 | 9.93 | 9.89 | 9.89 | 9.93 | 9.89 | 844 |
| September 15, 2025 | 9.99 | 10 | 10 | 10.02 | 9.98 | 59 |
| September 12, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | 24,387 |
| September 11, 2025 | 10.06 | 10.05 | 10.05 | 10.06 | 10.03 | 117 |
| September 10, 2025 | 9.79 | 9.75 | 9.75 | 9.79 | 9.75 | 681 |
| September 09, 2025 | 9.74 | 9.76 | 9.76 | 9.76 | 9.74 | 264 |
| September 08, 2025 | 9.78 | 9.77 | 9.77 | 9.78 | 9.77 | 13,917 |
| September 05, 2025 | 9.81 | 9.74 | 9.74 | 9.82 | 9.74 | 1,124 |
| September 04, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | 770 |
| September 03, 2025 | 9.82 | 9.79 | 9.79 | 9.82 | 9.79 | 715 |
| September 02, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.82 | 7,146 |
| September 01, 2025 | 9.91 | 9.9 | 9.9 | 9.92 | 9.9 | 580 |
| August 29, 2025 | 9.92 | 9.91 | 9.91 | 9.93 | 9.91 | 38,536 |
| August 28, 2025 | 9.81 | 9.84 | 9.84 | 9.84 | 9.79 | 17,948 |
| August 27, 2025 | 9.68 | 9.65 | 9.65 | 9.68 | 9.65 | 2,990 |
| August 26, 2025 | 9.82 | 9.79 | 9.79 | 9.82 | 9.79 | 9,492 |
| August 25, 2025 | 9.74 | 9.79 | 9.79 | 9.8 | 9.74 | 2,879 |
| August 22, 2025 | 9.66 | 9.63 | 9.63 | 9.67 | 9.63 | 3,009 |
| August 21, 2025 | 9.43 | 9.46 | 9.46 | 9.46 | 9.42 | 270 |
| August 20, 2025 | 9.41 | 9.4 | 9.4 | 9.42 | 9.39 | 7,259 |
| August 19, 2025 | 9.25 | 9.24 | 9.24 | 9.25 | 9.24 | 438 |
| August 18, 2025 | 9.24 | 9.29 | 9.29 | 9.29 | 9.24 | 119 |
| August 15, 2025 | 9.19 | 9.15 | 9.15 | 9.19 | 9.15 | 12,754 |
| August 14, 2025 | 9.13 | 9.1 | 9.1 | 9.13 | 9.1 | 1,804 |
| August 13, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.11 | 1,535 |
| August 12, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.07 | 2,695 |
| August 11, 2025 | 9.01 | 9.04 | 9.04 | 9.05 | 9.01 | 3,855 |
| August 08, 2025 | 8.98 | 8.97 | 8.97 | 8.99 | 8.96 | 1,569 |
| August 07, 2025 | 8.99 | 8.98 | 8.98 | 8.99 | 8.98 | 16,838 |
| August 06, 2025 | 9.02 | 8.97 | 8.97 | 9.02 | 8.97 | 8,523 |
| August 05, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 9.01 | 209 |
| August 04, 2025 | 8.95 | 8.96 | 8.96 | 8.96 | 8.94 | 1,250 |
| August 01, 2025 | 8.97 | 8.87 | 8.87 | 8.97 | 8.87 | 225 |
| July 31, 2025 | 9.05 | 9.02 | 9.02 | 9.05 | 9.02 | 8,449 |
| July 30, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.13 | 8,100 |
| July 29, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.13 | 308 |