15.25
+0.162(+1.07%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.11 | 15.25 | 15.25 | 15.25 | 15.11 | 711 |
September 25, 2025 | 15.14 | 15.09 | 15.09 | 15.14 | 15.09 | 76 |
September 24, 2025 | 15.12 | 15.18 | 15.18 | 15.19 | 15.12 | 1,039 |
September 23, 2025 | 15.18 | 15.15 | 15.15 | 15.2 | 15.15 | 451 |
September 22, 2025 | 15.11 | 15.15 | 15.15 | 15.15 | 15.11 | 124 |
September 19, 2025 | 15.19 | 15.15 | 15.15 | 15.19 | 15.15 | 240 |
September 18, 2025 | 15.24 | 15.21 | 15.21 | 15.24 | 15.2 | 716 |
September 17, 2025 | 15.18 | 15.22 | 15.22 | 15.24 | 15.16 | 931 |
September 16, 2025 | 15.38 | 15.17 | 15.17 | 15.38 | 15.17 | 1,201 |
September 15, 2025 | 15.41 | 15.37 | 15.37 | 15.41 | 15.34 | 12,194 |
September 12, 2025 | 15.41 | 15.37 | 15.37 | 15.45 | 15.37 | 593 |
September 11, 2025 | 15.35 | 15.42 | 15.42 | 15.42 | 15.32 | 9,648 |
September 10, 2025 | 15.36 | 15.28 | 15.28 | 15.39 | 15.28 | 1,899 |
September 09, 2025 | 15.27 | 15.29 | 15.29 | 15.32 | 15.27 | 627 |
September 08, 2025 | 15.27 | 15.25 | 15.25 | 15.27 | 15.22 | 369 |
September 05, 2025 | 15.24 | 15.2 | 15.2 | 15.27 | 15.2 | 745 |
September 04, 2025 | 15.12 | 15.23 | 15.23 | 15.23 | 15.12 | 594 |
September 03, 2025 | 15.02 | 15.12 | 15.12 | 15.12 | 15.01 | 673 |
September 02, 2025 | 15.21 | 14.98 | 14.98 | 15.21 | 14.98 | 3,006 |
September 01, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.21 | 7,539 |
August 29, 2025 | 15.28 | 15.21 | 15.21 | 15.28 | 15.2 | 539 |
August 28, 2025 | 15.41 | 15.31 | 15.31 | 15.41 | 15.3 | 1,541 |
August 27, 2025 | 15.43 | 15.39 | 15.39 | 15.43 | 15.37 | 1,085 |
August 26, 2025 | 15.39 | 15.36 | 15.36 | 15.41 | 15.36 | 39,382 |
August 25, 2025 | 15.43 | 15.37 | 15.37 | 15.43 | 15.37 | 5,952 |
August 22, 2025 | 15.38 | 15.44 | 15.44 | 15.48 | 15.38 | 10,341 |
August 21, 2025 | 15.36 | 15.41 | 15.41 | 15.41 | 15.34 | 7,234 |
August 20, 2025 | 15.22 | 15.33 | 15.33 | 15.37 | 15.22 | 33,084 |
August 19, 2025 | 15.16 | 15.22 | 15.22 | 15.24 | 15.16 | 14,613 |
August 18, 2025 | 15.11 | 15.16 | 15.16 | 15.16 | 15.11 | 43,856 |
August 15, 2025 | 15.27 | 15.11 | 15.11 | 15.27 | 15.11 | 84,418 |
August 14, 2025 | 15.24 | 15.2 | 15.2 | 15.27 | 15.15 | 90,269 |
August 13, 2025 | 15.14 | 15.18 | 15.18 | 15.2 | 15.14 | 2,362 |
August 12, 2025 | 15.13 | 15.13 | 15.13 | 15.18 | 15.1 | 164 |
August 11, 2025 | 15.03 | 15.11 | 15.11 | 15.11 | 15.03 | 192 |
August 08, 2025 | 15.04 | 15 | 15 | 15.04 | 14.96 | 3,451 |
August 07, 2025 | 15 | 15.02 | 15.02 | 15.04 | 14.98 | 9,894 |
August 06, 2025 | 15.02 | 15.02 | 15.02 | 15.03 | 14.99 | 16,008 |
August 05, 2025 | 15.05 | 15 | 15 | 15.07 | 14.98 | 1,878 |
August 04, 2025 | 14.89 | 14.97 | 14.97 | 14.98 | 14.89 | 2,115 |
August 01, 2025 | 15 | 14.85 | 14.85 | 15 | 14.82 | 912 |
July 31, 2025 | 15.11 | 15.06 | 15.06 | 15.15 | 15.06 | 613 |
July 30, 2025 | 14.98 | 15.11 | 15.11 | 15.11 | 14.98 | 465 |
July 29, 2025 | 14.99 | 15.06 | 15.06 | 15.07 | 14.98 | 368 |
July 28, 2025 | 15 | 14.94 | 14.94 | 15 | 14.92 | 464 |
July 25, 2025 | 14.96 | 14.91 | 14.91 | 14.96 | 14.89 | 2,958 |
July 24, 2025 | 14.99 | 15 | 15 | 15.06 | 14.99 | 166 |
July 23, 2025 | 14.93 | 14.95 | 14.95 | 14.96 | 14.93 | 8,958 |
July 22, 2025 | 14.84 | 14.82 | 14.82 | 14.84 | 14.79 | 467 |
July 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | 1,098 |
July 18, 2025 | 14.84 | 14.79 | 14.79 | 14.84 | 14.78 | 2,146 |
July 17, 2025 | 14.77 | 14.8 | 14.8 | 14.8 | 14.75 | 602 |
July 16, 2025 | 14.7 | 14.66 | 14.66 | 14.79 | 14.66 | 9,644 |
July 15, 2025 | 14.8 | 14.72 | 14.72 | 14.8 | 14.72 | 1,568 |
July 14, 2025 | 14.73 | 14.78 | 14.78 | 14.79 | 14.73 | 5,321 |
July 11, 2025 | 14.85 | 14.72 | 14.72 | 14.85 | 14.72 | 2,495 |
July 10, 2025 | 14.8 | 14.88 | 14.88 | 14.88 | 14.8 | 1,074 |
July 09, 2025 | 14.68 | 14.69 | 14.69 | 14.72 | 14.68 | 322 |
July 08, 2025 | 14.59 | 14.65 | 14.65 | 14.65 | 14.57 | 11,012 |
July 07, 2025 | 14.58 | 14.61 | 14.61 | 14.63 | 14.58 | 2,551 |