8.61
+0.28(+3.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.51 | 8.33 | 8.33 | 8.51 | 8.31 | 4,850 |
| September 25, 2025 | 8.54 | 8.4 | 8.4 | 8.54 | 8.36 | 6,350 |
| September 24, 2025 | 8.54 | 8.55 | 8.55 | 8.69 | 8.36 | 16,373 |
| September 23, 2025 | 8.59 | 8.61 | 8.61 | 8.86 | 8.51 | 8,535 |
| September 22, 2025 | 9.03 | 8.52 | 8.52 | 9.05 | 8.25 | 34,644 |
| September 19, 2025 | 9.17 | 9.03 | 9.03 | 9.23 | 9.03 | 7,388 |
| September 18, 2025 | 9.25 | 9.21 | 9.21 | 9.25 | 9.19 | 383 |
| September 17, 2025 | 9.24 | 9.17 | 9.17 | 9.24 | 9.17 | 645 |
| September 16, 2025 | 9.26 | 9.25 | 9.25 | 9.26 | 9.25 | 5,218 |
| September 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3,299 |
| September 12, 2025 | 9.17 | 9.27 | 9.27 | 9.27 | 9.17 | 619 |
| September 11, 2025 | 9.2 | 9.27 | 9.27 | 9.4 | 9.2 | 731 |
| September 10, 2025 | 9.32 | 9.05 | 9.05 | 9.32 | 9.05 | 899 |
| September 09, 2025 | 9.56 | 9.23 | 9.23 | 9.68 | 9.21 | 2,056 |
| September 08, 2025 | 9.19 | 9.57 | 9.57 | 9.57 | 9.18 | 4,399 |
| September 05, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.17 | 2,690 |
| September 04, 2025 | 9.28 | 9.31 | 9.31 | 9.35 | 9.28 | 1,308 |
| September 03, 2025 | 9.17 | 9.23 | 9.23 | 9.23 | 9.17 | 3,648 |
| September 02, 2025 | 9.36 | 9.17 | 9.17 | 9.37 | 9.17 | 1,737 |
| September 01, 2025 | 9.18 | 9.69 | 9.69 | 9.69 | 9.18 | 2,274 |
| August 29, 2025 | 9.15 | 9.25 | 9.25 | 9.33 | 9.1 | 7,474 |
| August 28, 2025 | 9.46 | 9.16 | 9.16 | 9.47 | 9.16 | 2,417 |
| August 27, 2025 | 9.23 | 9.39 | 9.39 | 9.39 | 9.23 | 1,170 |
| August 26, 2025 | 9.49 | 9.17 | 9.17 | 9.49 | 9.17 | 2,446 |
| August 25, 2025 | 9.38 | 9.24 | 9.24 | 9.38 | 9.14 | 5,262 |
| August 22, 2025 | 9.54 | 9.4 | 9.4 | 9.54 | 9.35 | 4,490 |
| August 21, 2025 | 9.93 | 9.62 | 9.62 | 9.93 | 9.43 | 2,888 |
| August 20, 2025 | 9.65 | 9.57 | 9.57 | 9.65 | 9.46 | 888 |
| August 19, 2025 | 9.76 | 9.75 | 9.75 | 9.94 | 9.71 | 5,975 |
| August 18, 2025 | 9.88 | 9.8 | 9.8 | 9.99 | 9.69 | 8,164 |
| August 15, 2025 | 9.8 | 9.74 | 9.74 | 9.8 | 9.7 | 5,805 |
| August 14, 2025 | 9.73 | 9.77 | 9.77 | 9.77 | 9.67 | 4,088 |
| August 13, 2025 | 9.71 | 9.71 | 9.71 | 9.73 | 9.71 | 360 |
| August 12, 2025 | 9.8 | 9.7 | 9.7 | 9.82 | 9.68 | 17,365 |
| August 11, 2025 | 9.88 | 9.72 | 9.72 | 9.88 | 9.72 | 6,535 |
| August 08, 2025 | 9.68 | 9.8 | 9.8 | 9.8 | 9.63 | 14,671 |
| August 07, 2025 | 9.42 | 9.79 | 9.79 | 9.8 | 9.42 | 10,614 |
| August 06, 2025 | 9.46 | 9.57 | 9.57 | 9.6 | 9.44 | 56,412 |
| August 05, 2025 | 9.45 | 9.46 | 9.46 | 9.6 | 9.38 | 6,024 |
| August 04, 2025 | 9.44 | 9.31 | 9.31 | 9.46 | 9.31 | 4,574 |
| August 01, 2025 | 9.41 | 9.34 | 9.34 | 9.41 | 9.33 | 5,325 |
| July 31, 2025 | 9.51 | 9.35 | 9.35 | 9.59 | 9.35 | 10,410 |
| July 30, 2025 | 9.61 | 9.56 | 9.56 | 9.65 | 9.49 | 2,850 |
| July 29, 2025 | 9.47 | 9.47 | 9.47 | 9.49 | 9.47 | 1,690 |
| July 28, 2025 | 9.45 | 9.49 | 9.49 | 9.5 | 9.44 | 3,828 |
| July 25, 2025 | 9.58 | 9.35 | 9.35 | 9.58 | 9.35 | 2,016 |
| July 24, 2025 | 9.36 | 9.43 | 9.43 | 9.47 | 9.36 | 3,951 |
| July 23, 2025 | 9.61 | 9.21 | 9.21 | 9.61 | 8.98 | 13,941 |
| July 22, 2025 | 9.4 | 9.42 | 9.42 | 9.51 | 9.3 | 20,297 |
| July 21, 2025 | 9.6 | 9.52 | 9.52 | 9.6 | 9.51 | 213 |
| July 18, 2025 | 9.31 | 9.37 | 9.37 | 9.5 | 9.31 | 9,813 |
| July 17, 2025 | 9.31 | 9.31 | 9.31 | 9.36 | 9.3 | 1,347 |
| July 16, 2025 | 9.26 | 9.42 | 9.42 | 9.46 | 9.26 | 2,697 |
| July 15, 2025 | 9.53 | 9.43 | 9.43 | 9.53 | 9.38 | 12,633 |
| July 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 498 |
| July 11, 2025 | 8.93 | 9.45 | 9.45 | 9.45 | 8.93 | 9,653 |
| July 10, 2025 | 9.03 | 8.86 | 8.86 | 9.03 | 8.85 | 18,213 |
| July 09, 2025 | 9.03 | 9.03 | 9.03 | 9.1 | 9.02 | 7,857 |
| July 08, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.91 | 4,319 |
| July 07, 2025 | 9.19 | 9.05 | 9.05 | 9.19 | 9.05 | 1,044 |