10.22
+0.03(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.2 | 10.22 | 10.22 | 10.25 | 10.19 | 15,184 |
| September 25, 2025 | 10.24 | 10.19 | 10.19 | 10.24 | 10.19 | 19,730 |
| September 24, 2025 | 10.26 | 10.24 | 10.24 | 10.26 | 10.24 | 5,164 |
| September 23, 2025 | 10.28 | 10.27 | 10.27 | 10.29 | 10.27 | 8,021 |
| September 22, 2025 | 10.26 | 10.27 | 10.27 | 10.27 | 10.23 | 13,944 |
| September 19, 2025 | 10.22 | 10.23 | 10.23 | 10.25 | 10.22 | 74,424 |
| September 18, 2025 | 10.24 | 10.25 | 10.25 | 10.27 | 10.23 | 4,894 |
| September 17, 2025 | 10.21 | 10.23 | 10.23 | 10.24 | 10.2 | 4,647 |
| September 16, 2025 | 10.23 | 10.21 | 10.21 | 10.26 | 10.2 | 5,281 |
| September 15, 2025 | 10.26 | 10.24 | 10.24 | 10.27 | 10.24 | 200,868 |
| September 12, 2025 | 10.3 | 10.26 | 10.26 | 10.32 | 10.26 | 4,864 |
| September 11, 2025 | 10.26 | 10.3 | 10.3 | 10.3 | 10.26 | 7,529 |
| September 10, 2025 | 10.23 | 10.24 | 10.24 | 10.25 | 10.23 | 3,058 |
| September 09, 2025 | 10.16 | 10.13 | 10.13 | 10.17 | 10.13 | 13,295 |
| September 08, 2025 | 10.14 | 10.14 | 10.14 | 10.16 | 10.12 | 6,926 |
| September 05, 2025 | 10.15 | 10.14 | 10.14 | 10.21 | 10.11 | 11,976 |
| September 04, 2025 | 10.08 | 10.1 | 10.1 | 10.1 | 10.07 | 19,152 |
| September 03, 2025 | 10.06 | 10.06 | 10.06 | 10.09 | 10.05 | 29,069 |
| September 02, 2025 | 10.12 | 10.03 | 10.03 | 10.12 | 10.03 | 109,247 |
| September 01, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.11 | 1,308 |
| August 29, 2025 | 10.13 | 10.1 | 10.1 | 10.14 | 10.1 | 1,409 |
| August 28, 2025 | 10.13 | 10.1 | 10.1 | 10.14 | 10.1 | 1,097 |
| August 27, 2025 | 10.11 | 10.12 | 10.12 | 10.15 | 10.11 | 70,375 |
| August 26, 2025 | 10.09 | 10.08 | 10.08 | 10.1 | 10.08 | 8,383 |
| August 25, 2025 | 10.18 | 10.12 | 10.12 | 10.18 | 10.12 | 33,228 |
| August 22, 2025 | 10.12 | 10.21 | 10.21 | 10.22 | 10.12 | 4,632 |
| August 21, 2025 | 10.15 | 10.16 | 10.16 | 10.16 | 10.12 | 1,240 |
| August 20, 2025 | 10.12 | 10.14 | 10.14 | 10.16 | 10.12 | 24,638 |
| August 19, 2025 | 10.11 | 10.13 | 10.13 | 10.13 | 10.11 | 837 |
| August 18, 2025 | 10.15 | 10.12 | 10.12 | 10.15 | 10.12 | 872 |
| August 15, 2025 | 10.13 | 10.12 | 10.12 | 10.13 | 10.11 | 2,388 |
| August 14, 2025 | 10.12 | 10.1 | 10.1 | 10.13 | 10.1 | 1,879 |
| August 13, 2025 | 10.05 | 10.1 | 10.1 | 10.11 | 10.05 | 26,528 |
| August 12, 2025 | 10 | 10.02 | 10.02 | 10.02 | 9.99 | 10,063 |
| August 11, 2025 | 10.03 | 10 | 10 | 10.05 | 10 | 50,129 |
| August 08, 2025 | 10.01 | 10 | 10 | 10.04 | 10 | 9,996 |
| August 07, 2025 | 10.02 | 9.97 | 9.97 | 10.06 | 9.97 | 15,741 |
| August 06, 2025 | 9.97 | 10.01 | 10.01 | 10.01 | 9.95 | 15,276 |
| August 05, 2025 | 10.03 | 9.97 | 9.97 | 10.05 | 9.97 | 8,591 |
| August 04, 2025 | 9.94 | 10.03 | 10.03 | 10.03 | 9.93 | 7,550 |
| August 01, 2025 | 9.96 | 9.91 | 9.91 | 9.97 | 9.9 | 154,537 |
| July 31, 2025 | 10.08 | 10.07 | 10.07 | 10.11 | 10.07 | 494,458 |
| July 30, 2025 | 10.09 | 10.08 | 10.08 | 10.11 | 10.08 | 12,886 |
| July 29, 2025 | 10.1 | 10.11 | 10.11 | 10.12 | 10.1 | 7,815 |
| July 28, 2025 | 10.18 | 10.12 | 10.12 | 10.2 | 10.11 | 7,443 |
| July 25, 2025 | 10.14 | 10.15 | 10.15 | 10.16 | 10.14 | 15,487 |
| July 24, 2025 | 10.13 | 10.13 | 10.13 | 10.15 | 10.12 | 12,206 |
| July 23, 2025 | 10.08 | 10.05 | 10.05 | 10.1 | 10.05 | 23,477 |
| July 22, 2025 | 10 | 10.03 | 10.03 | 10.04 | 10 | 30,978 |
| July 21, 2025 | 10 | 10.05 | 10.05 | 10.05 | 10 | 1,233 |
| July 18, 2025 | 10.01 | 10 | 10 | 10.02 | 9.99 | 6,624 |
| July 17, 2025 | 9.97 | 9.98 | 9.98 | 9.99 | 9.96 | 10,216 |
| July 16, 2025 | 9.9 | 9.89 | 9.89 | 9.96 | 9.89 | 229,073 |
| July 15, 2025 | 10 | 9.93 | 9.93 | 10.02 | 9.92 | 8,800 |
| July 14, 2025 | 9.93 | 9.99 | 9.99 | 9.99 | 9.93 | 5,811 |
| July 11, 2025 | 10.02 | 9.97 | 9.97 | 10.02 | 9.95 | 4,305 |
| July 10, 2025 | 10.02 | 10.05 | 10.05 | 10.05 | 10.02 | 9,641 |
| July 09, 2025 | 10.01 | 10 | 10 | 10.04 | 9.99 | 29,034 |
| July 08, 2025 | 10.03 | 10.03 | 10.03 | 10.04 | 10.01 | 26,881 |
| July 07, 2025 | 10.08 | 10.05 | 10.05 | 10.11 | 10.05 | 15,387 |