9.48
+0.0232(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.45 | 120,366 |
| September 25, 2025 | 9.48 | 9.45 | 9.45 | 9.49 | 9.41 | 95,392 |
| September 24, 2025 | 9.53 | 9.5 | 9.5 | 9.53 | 9.5 | 178,591 |
| September 23, 2025 | 9.55 | 9.55 | 9.55 | 9.57 | 9.55 | 160,699 |
| September 22, 2025 | 9.51 | 9.53 | 9.53 | 9.53 | 9.49 | 181,609 |
| September 19, 2025 | 9.47 | 9.48 | 9.48 | 9.51 | 9.47 | 93,285 |
| September 18, 2025 | 9.47 | 9.5 | 9.5 | 9.51 | 9.47 | 121,385 |
| September 17, 2025 | 9.44 | 9.43 | 9.43 | 9.45 | 9.43 | 186,064 |
| September 16, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.44 | 140,582 |
| September 15, 2025 | 9.44 | 9.47 | 9.47 | 9.47 | 9.43 | 350,813 |
| September 12, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.42 | 474,946 |
| September 11, 2025 | 9.38 | 9.44 | 9.44 | 9.44 | 9.37 | 153,426 |
| September 10, 2025 | 9.38 | 9.37 | 9.37 | 9.4 | 9.36 | 71,697 |
| September 09, 2025 | 9.34 | 9.32 | 9.32 | 9.34 | 9.31 | 85,436 |
| September 08, 2025 | 9.32 | 9.34 | 9.34 | 9.34 | 9.31 | 124,036 |
| September 05, 2025 | 9.34 | 9.28 | 9.28 | 9.35 | 9.26 | 75,233 |
| September 04, 2025 | 9.25 | 9.28 | 9.28 | 9.29 | 9.25 | 99,365 |
| September 03, 2025 | 9.21 | 9.23 | 9.23 | 9.24 | 9.2 | 81,772 |
| September 02, 2025 | 9.27 | 9.15 | 9.15 | 9.27 | 9.15 | 119,308 |
| September 01, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.27 | 78,185 |
| August 29, 2025 | 9.31 | 9.25 | 9.25 | 9.31 | 9.25 | 87,031 |
| August 28, 2025 | 9.31 | 9.3 | 9.3 | 9.32 | 9.29 | 74,325 |
| August 27, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.27 | 62,182 |
| August 26, 2025 | 9.24 | 9.25 | 9.25 | 9.26 | 9.22 | 176,811 |
| August 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.28 | 137,067 |
| August 22, 2025 | 9.19 | 9.32 | 9.32 | 9.32 | 9.19 | 112,711 |
| August 21, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.18 | 72,909 |
| August 20, 2025 | 9.22 | 9.2 | 9.2 | 9.24 | 9.17 | 174,498 |
| August 19, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.25 | 69,871 |
| August 18, 2025 | 9.26 | 9.26 | 9.26 | 9.27 | 9.25 | 104,907 |
| August 15, 2025 | 9.31 | 9.27 | 9.27 | 9.31 | 9.27 | 75,001 |
| August 14, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.24 | 101,142 |
| August 13, 2025 | 9.25 | 9.26 | 9.26 | 9.28 | 9.25 | 59,923 |
| August 12, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.15 | 57,211 |
| August 11, 2025 | 9.2 | 9.17 | 9.17 | 9.2 | 9.17 | 48,515 |
| August 08, 2025 | 9.13 | 9.16 | 9.16 | 9.17 | 9.13 | 53,685 |
| August 07, 2025 | 9.13 | 9.11 | 9.11 | 9.18 | 9.11 | 63,001 |
| August 06, 2025 | 9.08 | 9.1 | 9.1 | 9.1 | 9.05 | 82,380 |
| August 05, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 9.03 | 85,343 |
| August 04, 2025 | 8.98 | 9.05 | 9.05 | 9.05 | 8.98 | 104,359 |
| August 01, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.91 | 264,167 |
| July 31, 2025 | 9.2 | 9.15 | 9.15 | 9.22 | 9.14 | 53,375 |
| July 30, 2025 | 9.15 | 9.15 | 9.15 | 9.16 | 9.14 | 147,265 |
| July 29, 2025 | 9.17 | 9.14 | 9.14 | 9.19 | 9.14 | 241,034 |
| July 28, 2025 | 9.2 | 9.16 | 9.16 | 9.21 | 9.15 | 183,218 |
| July 25, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.13 | 23,530 |
| July 24, 2025 | 9.15 | 9.16 | 9.16 | 9.16 | 9.15 | 72,291 |
| July 23, 2025 | 9.09 | 9.1 | 9.1 | 9.11 | 9.09 | 112,760 |
| July 22, 2025 | 9.04 | 9.03 | 9.03 | 9.05 | 9.01 | 76,413 |
| July 21, 2025 | 9.06 | 9.08 | 9.08 | 9.08 | 9.04 | 131,563 |
| July 18, 2025 | 9.07 | 9.04 | 9.04 | 9.07 | 9.03 | 59,443 |
| July 17, 2025 | 9.01 | 9.03 | 9.03 | 9.04 | 8.99 | 141,462 |
| July 16, 2025 | 8.98 | 8.96 | 8.92 | 9.03 | 8.96 | 43,329 |
| July 15, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.03 | 330,753 |
| July 14, 2025 | 8.98 | 9.03 | 9.03 | 9.03 | 8.97 | 301,288 |
| July 11, 2025 | 9.04 | 9.03 | 9.03 | 9.05 | 9 | 73,656 |
| July 10, 2025 | 9.03 | 9.06 | 9.06 | 9.06 | 9.03 | 138,615 |
| July 09, 2025 | 8.99 | 9.02 | 9.02 | 9.05 | 8.99 | 95,625 |
| July 08, 2025 | 9 | 8.99 | 8.99 | 9.01 | 8.98 | 104,979 |
| July 07, 2025 | 9.01 | 9 | 9 | 9.03 | 9 | 199,413 |