9.28
+0.0025(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.25 | 10 |
| August 15, 2025 | 9.33 | 9.28 | 9.28 | 9.33 | 9.28 | 4,887 |
| August 14, 2025 | 9.24 | 9.28 | 9.28 | 9.28 | 9.24 | 8,147 |
| August 13, 2025 | 9.2 | 9.19 | 9.19 | 9.2 | 9.18 | 56 |
| August 12, 2025 | 9.23 | 9.15 | 9.15 | 9.23 | 9.15 | 25,819 |
| August 11, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.12 | 2,657 |
| August 08, 2025 | 9.15 | 9.15 | 9.15 | 9.2 | 9.15 | 2,324 |
| August 07, 2025 | 9.15 | 9.15 | 9.15 | 9.16 | 9.15 | 11,487 |
| August 06, 2025 | 9.07 | 9.1 | 9.1 | 9.1 | 9.07 | 4,800 |
| August 05, 2025 | 9.08 | 9.06 | 9.06 | 9.11 | 9.06 | 8,330 |
| August 04, 2025 | 8.93 | 9.07 | 9.07 | 9.07 | 8.93 | 12,253 |
| August 01, 2025 | 8.99 | 8.9 | 8.9 | 8.99 | 8.87 | 1,032 |
| July 31, 2025 | 9.18 | 9.1 | 9.1 | 9.18 | 9.09 | 2,782 |
| July 30, 2025 | 9.08 | 9.06 | 9.06 | 9.08 | 9.03 | 10 |
| July 29, 2025 | 8.88 | 9.01 | 9.01 | 9.03 | 8.88 | 7,694 |
| July 28, 2025 | 9.02 | 8.91 | 8.91 | 9.02 | 8.91 | 2,870 |
| July 25, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.93 | 422 |
| July 24, 2025 | 8.96 | 8.99 | 8.99 | 9 | 8.96 | 82 |
| July 23, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.93 | 7,140 |
| July 22, 2025 | 9.01 | 8.89 | 8.89 | 9.01 | 8.89 | 200 |
| July 21, 2025 | 9.04 | 8.97 | 8.97 | 9.04 | 8.95 | 453 |
| July 18, 2025 | 9.07 | 8.99 | 8.99 | 9.07 | 8.99 | 10,522 |
| July 17, 2025 | 8.95 | 8.98 | 8.98 | 8.98 | 8.95 | 134 |
| July 16, 2025 | 8.88 | 8.89 | 8.89 | 8.92 | 8.88 | 8,848 |
| July 15, 2025 | 8.95 | 8.89 | 8.89 | 8.95 | 8.89 | 1,273 |
| July 14, 2025 | 8.89 | 8.95 | 8.95 | 8.95 | 8.89 | 29,892 |
| July 11, 2025 | 8.95 | 8.92 | 8.92 | 8.95 | 8.9 | 7,747 |
| July 10, 2025 | 9.11 | 8.99 | 8.99 | 9.11 | 8.98 | 1,249 |
| July 09, 2025 | 9 | 9.03 | 9.03 | 9.03 | 9 | 58,130 |
| July 08, 2025 | 8.94 | 8.91 | 8.91 | 8.94 | 8.91 | 2,124 |
| July 07, 2025 | 8.86 | 8.91 | 8.91 | 8.91 | 8.85 | 2,469 |
| July 04, 2025 | 8.82 | 8.81 | 8.81 | 8.82 | 8.8 | 6,722 |
| July 03, 2025 | 8.79 | 8.83 | 8.83 | 8.83 | 8.79 | 1,778 |
| July 02, 2025 | 8.83 | 8.77 | 8.77 | 8.83 | 8.75 | 34,077 |
| July 01, 2025 | 8.94 | 8.8 | 8.8 | 8.94 | 8.8 | 3,081 |
| June 30, 2025 | 8.93 | 8.91 | 8.91 | 8.93 | 8.91 | 44,095 |
| June 27, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,414 |
| June 26, 2025 | 8.83 | 8.84 | 8.84 | 8.84 | 8.83 | 891 |
| June 25, 2025 | 8.86 | 8.79 | 8.79 | 8.86 | 8.79 | 7,200 |
| June 24, 2025 | 8.85 | 8.84 | 8.84 | 8.91 | 8.83 | 10,577 |
| June 23, 2025 | 8.71 | 8.73 | 8.73 | 8.74 | 8.71 | 2,917 |
| June 20, 2025 | 8.79 | 8.77 | 8.77 | 8.79 | 8.76 | 43,077 |
| June 19, 2025 | 8.75 | 8.7 | 8.7 | 8.76 | 8.7 | 28,955 |
| June 18, 2025 | 8.8 | 8.78 | 8.78 | 8.8 | 8.78 | 11,413 |
| June 17, 2025 | 8.77 | 8.8 | 8.8 | 8.8 | 8.77 | 35,640 |
| June 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 251 |
| June 13, 2025 | 8.77 | 8.79 | 8.79 | 8.79 | 8.77 | 17,916 |
| June 12, 2025 | 8.82 | 8.85 | 8.85 | 8.87 | 8.82 | 560 |
| June 11, 2025 | 9 | 9.02 | 8.9 | 9.04 | 8.99 | 5,151 |
| June 10, 2025 | 9.12 | 9 | 8.87 | 9.12 | 9 | 23,951 |
| June 09, 2025 | 9.17 | 9.12 | 9.12 | 9.18 | 9.12 | 68 |
| June 06, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.17 | 2,104 |
| June 05, 2025 | 9.15 | 9.17 | 9.17 | 9.18 | 9.15 | 2,391 |
| June 04, 2025 | 9.11 | 9.11 | 9.11 | 9.12 | 9.1 | 3,884 |
| June 03, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | 4 |
| June 02, 2025 | 9.05 | 9.08 | 9.08 | 9.09 | 9.05 | 9,623 |
| May 30, 2025 | 9.08 | 9.05 | 9.05 | 9.08 | 9.05 | 37,178 |
| May 29, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9.03 | 3,001 |
| May 28, 2025 | 9.15 | 9.07 | 9.07 | 9.15 | 9.07 | 2,721 |
| May 27, 2025 | 9.1 | 9.13 | 9.13 | 9.15 | 9.1 | 25,738 |