9.16
+0.002(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.02 | 9.16 | 9.16 | 9.16 | 5 | 0 |
| September 04, 2025 | 9.18 | 9.22 | 9.22 | 9.23 | 9.18 | 424,131 |
| September 03, 2025 | 9.16 | 9.14 | 9.14 | 9.18 | 9.14 | 389,261 |
| September 02, 2025 | 9.15 | 9.06 | 9.06 | 9.17 | 9.06 | 311,172 |
| September 01, 2025 | 9.14 | 9.17 | 9.17 | 9.17 | 9.14 | 226,888 |
| August 29, 2025 | 9.24 | 9.15 | 9.15 | 9.24 | 9.15 | 140,036 |
| August 28, 2025 | 9.24 | 9.22 | 9.22 | 9.25 | 9.19 | 155,035 |
| August 27, 2025 | 9.23 | 9.25 | 9.25 | 9.27 | 9.23 | 273,885 |
| August 26, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.14 | 212,026 |
| August 25, 2025 | 9.14 | 9.17 | 9.17 | 9.17 | 9.13 | 160,306 |
| August 22, 2025 | 9.1 | 9.16 | 9.16 | 9.16 | 9.1 | 380,928 |
| August 21, 2025 | 9.12 | 9.11 | 9.11 | 9.12 | 9.06 | 117,208 |
| August 20, 2025 | 9.12 | 9.07 | 9.07 | 9.12 | 9.02 | 200,070 |
| August 19, 2025 | 9.14 | 9.14 | 9.14 | 9.17 | 9.13 | 152,068 |
| August 18, 2025 | 5.02 | 9.16 | 9.16 | 9.16 | 5 | 0 |
| August 15, 2025 | 9.21 | 9.13 | 9.13 | 9.21 | 9.13 | 448,495 |
| August 14, 2025 | 9.16 | 9.18 | 9.18 | 9.19 | 9.14 | 192,906 |
| August 13, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.12 | 234,696 |
| August 12, 2025 | 9.11 | 9.12 | 9.12 | 9.14 | 9.09 | 152,217 |
| August 11, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.08 | 172,803 |
| August 08, 2025 | 9.03 | 9.05 | 9.05 | 9.07 | 9.03 | 119,910 |
| August 07, 2025 | 9.02 | 9.02 | 9.02 | 9.09 | 9.02 | 159,375 |
| August 06, 2025 | 9.05 | 9.02 | 9.02 | 9.06 | 8.98 | 272,675 |
| August 05, 2025 | 9.1 | 9 | 9 | 9.11 | 9 | 224,210 |
| August 04, 2025 | 8.96 | 9.04 | 9.04 | 9.04 | 8.96 | 535,953 |
| August 01, 2025 | 9.16 | 8.94 | 8.94 | 9.16 | 8.9 | 652,828 |
| July 31, 2025 | 9.29 | 9.25 | 9.25 | 9.32 | 9.24 | 546,929 |
| July 30, 2025 | 9.14 | 9.2 | 9.2 | 9.22 | 9.14 | 545,002 |
| July 29, 2025 | 9.18 | 9.15 | 9.15 | 9.2 | 9.15 | 389,434 |
| July 28, 2025 | 9.07 | 9.11 | 9.11 | 9.11 | 9.06 | 307,526 |
| July 25, 2025 | 8.98 | 9.01 | 9.01 | 9.02 | 8.97 | 185,706 |
| July 24, 2025 | 8.96 | 8.97 | 8.97 | 8.98 | 8.95 | 214,711 |
| July 23, 2025 | 8.93 | 8.94 | 8.94 | 8.95 | 8.92 | 186,216 |
| July 22, 2025 | 8.93 | 8.88 | 8.88 | 8.94 | 8.88 | 127,912 |
| July 21, 2025 | 8.97 | 8.96 | 8.96 | 8.98 | 8.95 | 196,145 |
| July 18, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.94 | 111,096 |
| July 17, 2025 | 8.95 | 8.98 | 8.98 | 8.98 | 8.94 | 247,341 |
| July 16, 2025 | 8.87 | 8.78 | 8.78 | 8.95 | 8.78 | 466,699 |
| July 15, 2025 | 8.92 | 8.95 | 8.95 | 8.95 | 8.9 | 288,579 |
| July 14, 2025 | 8.84 | 8.87 | 8.87 | 8.87 | 8.82 | 160,747 |
| July 11, 2025 | 8.88 | 8.86 | 8.86 | 8.88 | 8.83 | 159,566 |
| July 10, 2025 | 8.81 | 8.9 | 8.9 | 8.9 | 8.81 | 129,119 |
| July 09, 2025 | 8.79 | 8.83 | 8.83 | 8.87 | 8.79 | 421,769 |
| July 08, 2025 | 8.79 | 8.8 | 8.8 | 8.83 | 8.78 | 311,905 |
| July 07, 2025 | 8.8 | 8.8 | 8.8 | 8.85 | 8.8 | 487,831 |
| July 04, 2025 | 8.79 | 8.77 | 8.77 | 8.79 | 8.76 | 342,701 |
| July 03, 2025 | 5.02 | 8.83 | 8.83 | 8.83 | 5 | 0 |
| July 02, 2025 | 5.02 | 8.72 | 8.72 | 8.72 | 5 | 0 |
| July 01, 2025 | 5.02 | 8.71 | 8.71 | 8.71 | 5 | 0 |
| June 30, 2025 | 8.74 | 8.72 | 8.72 | 8.76 | 8.71 | 263,851 |
| June 27, 2025 | 5.02 | 8.69 | 8.69 | 8.69 | 5 | 0 |
| June 26, 2025 | 8.65 | 8.67 | 8.67 | 8.67 | 8.62 | 174,440 |
| June 25, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.67 | 267,418 |
| June 24, 2025 | 8.68 | 8.66 | 8.66 | 8.68 | 8.64 | 931,142 |
| June 23, 2025 | 5.02 | 8.59 | 8.59 | 8.59 | 5 | 0 |
| June 20, 2025 | 8.57 | 8.59 | 8.59 | 8.64 | 8.56 | 150,583 |
| June 19, 2025 | 8.61 | 8.55 | 8.55 | 8.61 | 8.53 | 118,514 |
| June 18, 2025 | 8.61 | 8.62 | 8.62 | 8.65 | 8.6 | 248,314 |
| June 17, 2025 | 8.59 | 8.63 | 8.63 | 8.64 | 8.57 | 207,180 |
| June 16, 2025 | 8.58 | 8.63 | 8.63 | 8.64 | 8.57 | 183,342 |