9.29
+0.132(+1.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 8.98 | 9.04 | 9.04 | 9.04 | 8.98 | 3,324 |
| July 25, 2025 | 8.95 | 8.95 | 8.95 | 8.96 | 8.94 | 854 |
| July 24, 2025 | 9 | 8.97 | 8.97 | 9 | 8.97 | 125 |
| July 23, 2025 | 9 | 9.03 | 8.96 | 9.03 | 9 | 8,661 |
| July 22, 2025 | 9.01 | 9.01 | 8.94 | 9.04 | 9.01 | 675 |
| July 21, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.94 | 2,000 |
| July 18, 2025 | 8.91 | 8.92 | 8.92 | 8.92 | 8.91 | 10,520 |
| July 17, 2025 | 8.88 | 8.87 | 8.87 | 8.88 | 8.84 | 10,520 |
| July 16, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.72 | 448 |
| July 15, 2025 | 8.78 | 8.81 | 8.81 | 8.81 | 8.78 | 3,769 |
| July 14, 2025 | 8.8 | 8.78 | 8.78 | 8.8 | 8.78 | 1,888 |
| July 11, 2025 | 8.77 | 8.74 | 8.74 | 8.77 | 8.74 | 8 |
| July 10, 2025 | 8.72 | 8.76 | 8.76 | 8.76 | 8.72 | 11,450 |
| July 09, 2025 | 8.68 | 8.68 | 8.68 | 8.7 | 8.68 | 71 |
| July 08, 2025 | 8.68 | 8.7 | 8.7 | 8.7 | 8.68 | 344 |
| July 07, 2025 | 8.6 | 8.61 | 8.61 | 8.61 | 8.6 | 178 |
| July 04, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.63 | 12 |
| July 03, 2025 | 8.58 | 8.61 | 8.61 | 8.61 | 8.58 | 637 |
| July 02, 2025 | 8.52 | 8.53 | 8.53 | 8.53 | 8.52 | 1,262 |
| July 01, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.51 | 30 |
| June 30, 2025 | 8.55 | 8.53 | 8.53 | 8.56 | 8.53 | 1,071 |
| June 27, 2025 | 8.52 | 8.51 | 8.51 | 8.52 | 8.51 | 370 |
| June 26, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.58 | 40 |
| June 25, 2025 | 8.69 | 8.66 | 8.66 | 8.69 | 8.66 | 629 |
| June 24, 2025 | 8.55 | 8.56 | 8.56 | 8.56 | 8.55 | 852 |
| June 23, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.49 | 1,076 |
| June 20, 2025 | 8.48 | 8.49 | 8.49 | 8.5 | 8.48 | 202 |
| June 19, 2025 | 8.51 | 8.49 | 8.49 | 8.51 | 8.49 | 1,150 |
| June 18, 2025 | 8.55 | 8.51 | 8.51 | 8.55 | 8.5 | 2,301 |
| June 17, 2025 | 8.5 | 8.53 | 8.53 | 8.53 | 8.49 | 4 |
| June 16, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.47 | 230 |
| June 13, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.48 | 106 |
| June 12, 2025 | 8.58 | 8.54 | 8.54 | 8.58 | 8.5 | 600 |
| June 11, 2025 | 8.64 | 8.6 | 8.6 | 8.64 | 8.57 | 8,188 |
| June 10, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.57 | 8 |
| June 09, 2025 | 8.63 | 8.64 | 8.64 | 8.64 | 8.61 | 500 |
| June 06, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.58 | 500 |
| June 05, 2025 | 8.62 | 8.61 | 8.61 | 8.62 | 8.58 | 500 |
| June 04, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.56 | 3,417 |
| June 03, 2025 | 8.52 | 8.55 | 8.55 | 8.55 | 8.52 | 10,306 |
| June 02, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.41 | 75 |
| May 30, 2025 | 8.57 | 8.52 | 8.52 | 8.59 | 8.52 | 1,971 |
| May 29, 2025 | 8.66 | 8.57 | 8.57 | 8.66 | 8.57 | 2,360 |
| May 28, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.55 | 2,749 |
| May 27, 2025 | 8.56 | 8.58 | 8.58 | 8.58 | 8.53 | 2,539 |
| May 26, 2025 | 8.58 | 8.59 | 8.59 | 8.59 | 8.58 | 1,872 |