10.05
+0.071(+0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.06 | 10.05 | 10.05 | 10.06 | 10.03 | 7,549 |
| September 05, 2025 | 10.04 | 9.98 | 9.98 | 10.07 | 9.98 | 12,263 |
| September 04, 2025 | 9.93 | 9.98 | 9.98 | 9.98 | 9.93 | 1,302 |
| September 03, 2025 | 9.84 | 9.88 | 9.88 | 9.9 | 9.84 | 6,358 |
| September 02, 2025 | 9.94 | 9.8 | 9.8 | 9.94 | 9.79 | 9,189 |
| September 01, 2025 | 9.95 | 9.94 | 9.94 | 9.95 | 9.92 | 8,109 |
| August 29, 2025 | 9.97 | 9.9 | 9.9 | 9.97 | 9.9 | 11,641 |
| August 28, 2025 | 9.96 | 9.96 | 9.96 | 9.98 | 9.95 | 5,004 |
| August 27, 2025 | 9.92 | 9.94 | 9.94 | 9.96 | 9.92 | 3,523 |
| August 26, 2025 | 9.91 | 9.91 | 9.91 | 9.92 | 9.91 | 5,231 |
| August 25, 2025 | 9.98 | 9.97 | 9.97 | 9.98 | 9.97 | 4,001 |
| August 22, 2025 | 9.88 | 10.02 | 10.02 | 10.02 | 9.88 | 7,630 |
| August 21, 2025 | 9.9 | 9.9 | 9.9 | 9.92 | 9.87 | 25,558 |
| August 20, 2025 | 9.91 | 9.89 | 9.89 | 9.92 | 9.86 | 5,222 |
| August 19, 2025 | 9.92 | 9.96 | 9.96 | 9.99 | 9.92 | 1,721 |
| August 18, 2025 | 9.98 | 9.94 | 9.94 | 9.98 | 9.93 | 29,389 |
| August 15, 2025 | 10 | 9.96 | 9.96 | 10 | 9.94 | 3,121 |
| August 14, 2025 | 9.94 | 9.95 | 9.95 | 9.97 | 9.94 | 3,400 |
| August 13, 2025 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 71 |
| August 12, 2025 | 9.83 | 9.89 | 9.89 | 9.89 | 9.81 | 8,102 |
| August 11, 2025 | 9.84 | 9.83 | 9.83 | 9.86 | 9.82 | 1,019 |
| August 08, 2025 | 9.8 | 9.82 | 9.82 | 9.83 | 9.79 | 3,999 |
| August 07, 2025 | 9.79 | 9.75 | 9.75 | 9.82 | 9.75 | 2,107 |
| August 06, 2025 | 9.74 | 9.75 | 9.75 | 9.75 | 9.71 | 1,653 |
| August 05, 2025 | 9.73 | 9.68 | 9.68 | 9.78 | 9.68 | 1,199 |
| August 04, 2025 | 9.63 | 9.7 | 9.7 | 9.7 | 9.62 | 1,060 |
| August 01, 2025 | 9.69 | 9.54 | 9.54 | 9.69 | 9.54 | 12,229 |
| July 31, 2025 | 9.78 | 9.77 | 9.77 | 9.82 | 9.77 | 1,052 |
| July 30, 2025 | 9.78 | 9.72 | 9.72 | 9.81 | 9.72 | 3,848 |
| July 29, 2025 | 9.78 | 9.76 | 9.76 | 9.8 | 9.76 | 2,074 |
| July 28, 2025 | 9.8 | 9.75 | 9.75 | 9.8 | 9.75 | 2,984 |
| July 25, 2025 | 9.74 | 9.76 | 9.76 | 9.77 | 9.74 | 4,647 |
| July 24, 2025 | 9.75 | 9.76 | 9.76 | 9.8 | 9.75 | 5,786 |
| July 23, 2025 | 9.68 | 9.69 | 9.69 | 9.7 | 9.67 | 5,934 |
| July 22, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.57 | 1,405 |
| July 21, 2025 | 9.6 | 9.71 | 9.71 | 9.71 | 9.6 | 9,451 |
| July 18, 2025 | 9.62 | 9.67 | 9.67 | 9.67 | 9.59 | 11,505 |
| July 17, 2025 | 9.56 | 9.6 | 9.6 | 9.6 | 9.54 | 8,255 |
| July 16, 2025 | 9.52 | 9.46 | 9.46 | 9.54 | 9.46 | 2,027 |
| July 15, 2025 | 9.61 | 9.56 | 9.56 | 9.61 | 9.56 | 849 |
| July 14, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.52 | 14,389 |
| July 11, 2025 | 9.59 | 9.55 | 9.55 | 9.59 | 9.53 | 10,790 |
| July 10, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.59 | 665 |
| July 09, 2025 | 9.55 | 9.58 | 9.58 | 9.63 | 9.55 | 720 |
| July 08, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.54 | 8,722 |
| July 07, 2025 | 9.57 | 9.56 | 9.56 | 9.58 | 9.56 | 2,508 |
| July 04, 2025 | 9.59 | 9.54 | 9.54 | 9.59 | 9.52 | 7,908 |
| July 03, 2025 | 9.53 | 9.6 | 9.6 | 9.6 | 9.53 | 6,724 |
| July 02, 2025 | 9.54 | 9.5 | 9.5 | 9.55 | 9.48 | 3,124 |
| July 01, 2025 | 9.49 | 9.48 | 9.48 | 9.5 | 9.47 | 8,000 |
| June 30, 2025 | 9.49 | 9.47 | 9.47 | 9.49 | 9.45 | 19,480 |
| June 27, 2025 | 9.43 | 9.47 | 9.47 | 9.47 | 9.43 | 7,283 |
| June 26, 2025 | 9.39 | 9.38 | 9.38 | 9.4 | 9.36 | 6,913 |
| June 25, 2025 | 9.35 | 9.33 | 9.33 | 9.35 | 9.33 | 1,195 |
| June 24, 2025 | 9.36 | 9.34 | 9.34 | 9.36 | 9.29 | 1,552 |
| June 23, 2025 | 9.18 | 9.21 | 9.21 | 9.22 | 9.18 | 4,791 |
| June 20, 2025 | 9.19 | 9.22 | 9.22 | 9.24 | 9.19 | 1,355 |
| June 19, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.13 | 1 |
| June 18, 2025 | 9.22 | 9.23 | 9.23 | 9.23 | 9.2 | 1,553 |
| June 17, 2025 | 9.27 | 9.24 | 9.24 | 9.27 | 9.21 | 1,364 |