9.26
-0.0092(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.02 | 9 | 9 | 9.02 | 8.99 | 222,903 |
| July 03, 2025 | 9 | 9.05 | 9.05 | 9.05 | 8.98 | 126,661 |
| July 02, 2025 | 8.98 | 8.97 | 8.97 | 8.99 | 8.94 | 131,739 |
| July 01, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.92 | 84,552 |
| June 30, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.93 | 135,093 |
| June 27, 2025 | 8.91 | 8.95 | 8.95 | 8.95 | 8.91 | 77,618 |
| June 26, 2025 | 8.84 | 8.86 | 8.86 | 8.87 | 8.84 | 148,299 |
| June 25, 2025 | 8.83 | 8.82 | 8.82 | 8.84 | 8.82 | 84,738 |
| June 24, 2025 | 8.83 | 8.82 | 8.82 | 8.83 | 8.8 | 193,928 |
| June 23, 2025 | 8.67 | 8.7 | 8.7 | 8.72 | 8.67 | 137,979 |
| June 20, 2025 | 8.69 | 8.7 | 8.7 | 8.74 | 8.69 | 53,323 |
| June 19, 2025 | 8.7 | 8.64 | 8.64 | 8.7 | 8.64 | 53,541 |
| June 18, 2025 | 8.74 | 8.74 | 8.74 | 8.76 | 8.72 | 144,086 |
| June 17, 2025 | 8.75 | 8.75 | 8.75 | 8.77 | 8.73 | 107,606 |
| June 16, 2025 | 8.75 | 8.8 | 8.8 | 8.81 | 8.75 | 140,934 |
| June 13, 2025 | 8.7 | 8.75 | 8.75 | 8.75 | 8.69 | 386,767 |
| June 12, 2025 | 8.79 | 8.8 | 8.8 | 8.81 | 8.74 | 35,206 |
| June 11, 2025 | 8.8 | 8.83 | 8.83 | 8.84 | 8.79 | 64,271 |
| June 10, 2025 | 8.77 | 8.78 | 8.78 | 8.8 | 8.76 | 78,551 |
| June 09, 2025 | 8.77 | 8.78 | 8.78 | 8.79 | 8.76 | 164,315 |
| June 06, 2025 | 8.73 | 8.77 | 8.77 | 8.79 | 8.72 | 107,404 |
| June 05, 2025 | 8.73 | 8.76 | 8.76 | 8.76 | 8.71 | 67,441 |
| June 04, 2025 | 8.73 | 8.74 | 8.74 | 8.75 | 8.72 | 195,577 |
| June 03, 2025 | 8.67 | 8.72 | 8.72 | 8.72 | 8.64 | 130,035 |
| June 02, 2025 | 8.62 | 8.63 | 8.63 | 8.65 | 8.58 | 105,696 |
| May 30, 2025 | 8.64 | 8.63 | 8.63 | 8.66 | 8.6 | 95,319 |
| May 29, 2025 | 8.74 | 8.65 | 8.65 | 8.76 | 8.64 | 348,010 |
| May 28, 2025 | 8.67 | 8.64 | 8.64 | 8.68 | 8.64 | 82,840 |
| May 27, 2025 | 8.61 | 8.65 | 8.65 | 8.65 | 8.61 | 114,315 |
| May 26, 2025 | 8.6 | 8.61 | 8.61 | 8.62 | 8.59 | 293,072 |