10.43
+0.008(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 10.43 | 10.43 | 10.43 | 10.45 | 10.4 | 85,732 |
| September 05, 2025 | 10.44 | 10.42 | 10.42 | 10.47 | 10.4 | 49,313 |
| September 04, 2025 | 10.36 | 10.43 | 10.43 | 10.45 | 10.36 | 44,462 |
| September 03, 2025 | 10.3 | 10.37 | 10.37 | 10.37 | 10.27 | 33,778 |
| September 02, 2025 | 10.41 | 10.27 | 10.27 | 10.41 | 10.27 | 77,637 |
| September 01, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | 56,947 |
| August 29, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.4 | 80,324 |
| August 28, 2025 | 10.54 | 10.47 | 10.47 | 10.54 | 10.46 | 56,241 |
| August 27, 2025 | 10.56 | 10.53 | 10.53 | 10.56 | 10.5 | 84,697 |
| August 26, 2025 | 10.53 | 10.5 | 10.5 | 10.53 | 10.49 | 53,216 |
| August 25, 2025 | 10.56 | 10.52 | 10.52 | 10.56 | 10.52 | 17,983 |
| August 22, 2025 | 10.53 | 10.55 | 10.55 | 10.59 | 10.52 | 13,857 |
| August 21, 2025 | 10.53 | 10.55 | 10.55 | 10.55 | 10.49 | 28,814 |
| August 20, 2025 | 10.43 | 10.51 | 10.51 | 10.53 | 10.42 | 52,852 |
| August 19, 2025 | 10.39 | 10.42 | 10.42 | 10.43 | 10.39 | 58,350 |
| August 18, 2025 | 10.39 | 10.39 | 10.39 | 10.4 | 10.37 | 39,221 |
| August 15, 2025 | 10.49 | 10.38 | 10.38 | 10.49 | 10.38 | 116,443 |
| August 14, 2025 | 10.41 | 10.46 | 10.46 | 10.46 | 10.41 | 84,607 |
| August 13, 2025 | 10.36 | 10.37 | 10.37 | 10.38 | 10.35 | 60,038 |
| August 12, 2025 | 10.36 | 10.34 | 10.34 | 10.38 | 10.33 | 39,569 |
| August 11, 2025 | 10.29 | 10.31 | 10.31 | 10.32 | 10.28 | 32,358 |
| August 08, 2025 | 10.27 | 10.24 | 10.24 | 10.27 | 10.23 | 39,741 |
| August 07, 2025 | 10.23 | 10.26 | 10.26 | 10.27 | 10.21 | 56,286 |
| August 06, 2025 | 10.26 | 10.24 | 10.24 | 10.26 | 10.23 | 50,739 |
| August 05, 2025 | 10.28 | 10.23 | 10.23 | 10.32 | 10.23 | 102,427 |
| August 04, 2025 | 10.17 | 10.21 | 10.21 | 10.23 | 10.15 | 51,201 |
| August 01, 2025 | 10.23 | 10.15 | 10.15 | 10.24 | 10.11 | 213,163 |
| July 31, 2025 | 10.34 | 10.31 | 10.31 | 10.36 | 10.29 | 158,446 |
| July 30, 2025 | 10.25 | 10.31 | 10.31 | 10.32 | 10.25 | 39,581 |
| July 29, 2025 | 10.24 | 10.29 | 10.29 | 10.31 | 10.23 | 126,331 |
| July 28, 2025 | 10.23 | 10.21 | 10.21 | 10.24 | 10.19 | 29,388 |
| July 25, 2025 | 10.2 | 10.17 | 10.17 | 10.2 | 10.16 | 36,136 |
| July 24, 2025 | 10.23 | 10.24 | 10.24 | 10.29 | 10.22 | 111,027 |
| July 23, 2025 | 10.18 | 10.21 | 10.21 | 10.22 | 10.18 | 31,152 |
| July 22, 2025 | 10.13 | 10.12 | 10.12 | 10.13 | 10.11 | 55,714 |
| July 21, 2025 | 10.13 | 10.12 | 10.12 | 10.14 | 10.1 | 137,363 |
| July 18, 2025 | 10.13 | 10.11 | 10.11 | 10.13 | 10.1 | 20,700 |
| July 17, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 10.08 | 36,896 |
| July 16, 2025 | 10.05 | 10.01 | 10.01 | 10.1 | 10.01 | 29,741 |
| July 15, 2025 | 10.1 | 10.05 | 10.05 | 10.11 | 10.04 | 153,185 |
| July 14, 2025 | 10.07 | 10.09 | 10.09 | 10.11 | 10.07 | 135,798 |
| July 11, 2025 | 10.15 | 10.06 | 10.06 | 10.15 | 10.06 | 31,765 |
| July 10, 2025 | 10.12 | 10.17 | 10.17 | 10.17 | 10.1 | 54,932 |
| July 09, 2025 | 10.04 | 10.04 | 10.04 | 10.06 | 10.03 | 25,575 |
| July 08, 2025 | 9.96 | 10.01 | 10.01 | 10.01 | 9.95 | 68,143 |
| July 07, 2025 | 9.96 | 9.99 | 9.99 | 9.99 | 9.94 | 53,930 |
| July 04, 2025 | 9.95 | 9.96 | 9.96 | 9.97 | 9.94 | 45,046 |
| July 03, 2025 | 9.95 | 9.99 | 9.99 | 9.99 | 9.94 | 186,099 |
| July 02, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.85 | 102,862 |
| July 01, 2025 | 10 | 9.98 | 9.98 | 10.01 | 9.91 | 97,400 |
| June 30, 2025 | 10.06 | 9.97 | 9.97 | 10.06 | 9.97 | 87,040 |
| June 27, 2025 | 10.04 | 10.05 | 10.05 | 10.06 | 10.01 | 32,465 |
| June 26, 2025 | 9.99 | 10.02 | 10.02 | 10.03 | 9.99 | 114,755 |
| June 25, 2025 | 10.05 | 9.97 | 9.97 | 10.07 | 9.97 | 133,967 |
| June 24, 2025 | 10.07 | 10.01 | 10.01 | 10.07 | 10.01 | 14,707 |
| June 23, 2025 | 9.96 | 9.99 | 9.99 | 10.01 | 9.94 | 92,804 |
| June 20, 2025 | 10.06 | 10 | 10 | 10.09 | 10 | 65,653 |
| June 19, 2025 | 10.04 | 10.03 | 10.03 | 10.06 | 10.02 | 55,106 |
| June 18, 2025 | 10.08 | 10.07 | 10.07 | 10.09 | 10.05 | 123,590 |
| June 17, 2025 | 10.09 | 10.08 | 10.08 | 10.12 | 10.07 | 143,273 |