18.46
-0.156(-0.84%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 18.6 | 18.46 | 18.46 | 18.6 | 18.34 | 1,152 |
September 25, 2025 | 18.67 | 18.62 | 18.62 | 18.94 | 18.31 | 16,194 |
September 24, 2025 | 18.87 | 18.97 | 18.97 | 19.13 | 18.85 | 2,056 |
September 23, 2025 | 19.23 | 19.28 | 19.28 | 19.31 | 19.13 | 482 |
September 22, 2025 | 18.91 | 19.31 | 19.31 | 19.51 | 18.91 | 2,296 |
September 19, 2025 | 18.8 | 18.81 | 18.81 | 19.05 | 18.73 | 3,397 |
September 18, 2025 | 19.55 | 19.11 | 19.11 | 19.62 | 18.96 | 2,405 |
September 17, 2025 | 17 | 19.18 | 19.18 | 21.38 | 16.98 | 35,252 |
September 16, 2025 | 17.25 | 16.76 | 16.76 | 17.44 | 16.76 | 2,737 |
September 15, 2025 | 15.97 | 16.5 | 16.5 | 16.58 | 15.97 | 11,369 |
September 12, 2025 | 15.6 | 16.06 | 16.06 | 16.06 | 15.6 | 1,380 |
September 11, 2025 | 16.23 | 15.93 | 15.93 | 16.32 | 15.93 | 3,853 |
September 10, 2025 | 15.8 | 16.12 | 16.12 | 16.14 | 15.77 | 381 |
September 09, 2025 | 15.09 | 15.38 | 15.38 | 15.38 | 15.09 | 931 |
September 08, 2025 | 14.32 | 14.7 | 14.7 | 14.93 | 14.31 | 2,910 |
September 05, 2025 | 14.45 | 14.36 | 14.36 | 14.45 | 14.36 | 14 |
September 04, 2025 | 14.64 | 14.46 | 14.46 | 14.64 | 14.09 | 2,192 |
September 03, 2025 | 14.39 | 14.94 | 14.94 | 15.16 | 14.36 | 1,792 |
September 02, 2025 | 13.91 | 14.01 | 14.01 | 14.15 | 13.27 | 13,315 |
September 01, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 20 |
August 29, 2025 | 13.88 | 13.49 | 13.49 | 13.88 | 13.49 | 1,510 |
August 28, 2025 | 13.98 | 13.87 | 13.87 | 14.28 | 13.87 | 4,117 |
August 27, 2025 | 14.56 | 14.12 | 14.12 | 14.56 | 14.05 | 2,307 |
August 26, 2025 | 14.58 | 14.48 | 14.48 | 14.58 | 14.48 | 106 |
August 25, 2025 | 14.64 | 14.82 | 14.82 | 14.82 | 14.64 | 2,148 |
August 22, 2025 | 13.62 | 14.2 | 14.2 | 14.2 | 13.6 | 5,605 |
August 21, 2025 | 13.31 | 13.27 | 13.27 | 13.35 | 13.17 | 36 |
August 20, 2025 | 13.1 | 13 | 13 | 13.1 | 12.81 | 301 |
August 19, 2025 | 13.78 | 13.48 | 13.48 | 13.82 | 13.48 | 23,309 |
August 18, 2025 | 13.66 | 13.54 | 13.54 | 13.66 | 13.38 | 8,438 |
August 15, 2025 | 12.6 | 13.41 | 13.41 | 13.41 | 12.6 | 1,551 |
August 14, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.38 | 513 |
August 13, 2025 | 11.9 | 12.21 | 12.21 | 12.21 | 11.9 | 2,175 |
August 12, 2025 | 11.66 | 11.69 | 11.69 | 11.76 | 11.66 | 1,028 |
August 11, 2025 | 11.56 | 11.75 | 11.75 | 11.77 | 11.48 | 3,766 |
August 08, 2025 | 12.32 | 11.97 | 11.97 | 12.32 | 11.97 | 2,681 |
August 07, 2025 | 11.56 | 12.39 | 12.39 | 12.46 | 11.42 | 8,211 |
August 06, 2025 | 12.62 | 11.99 | 11.99 | 12.62 | 11.95 | 3,665 |
August 05, 2025 | 12.53 | 12.42 | 12.42 | 12.53 | 12.36 | 868 |
August 04, 2025 | 11.9 | 12.2 | 12.2 | 12.28 | 11.9 | 1,724 |
August 01, 2025 | 12.24 | 11.76 | 11.76 | 12.24 | 11.76 | 910 |
July 31, 2025 | 12.39 | 12.25 | 12.25 | 12.39 | 12.16 | 1,607 |
July 30, 2025 | 12.04 | 12 | 12 | 12.04 | 12 | 408 |
July 29, 2025 | 12.03 | 12.05 | 12.05 | 12.06 | 12.03 | 831 |
July 28, 2025 | 12.41 | 12.3 | 12.3 | 12.41 | 12.3 | 162 |
July 25, 2025 | 12.6 | 12.12 | 12.12 | 12.66 | 12.11 | 809 |
July 24, 2025 | 12.5 | 12.38 | 12.38 | 12.67 | 12.38 | 121 |
July 23, 2025 | 12.8 | 12.57 | 12.57 | 12.8 | 12.52 | 823 |
July 22, 2025 | 12.74 | 12.76 | 12.76 | 12.76 | 12.62 | 48 |
July 21, 2025 | 12.68 | 12.99 | 12.99 | 12.99 | 12.68 | 5,530 |
July 18, 2025 | 12.7 | 12.61 | 12.61 | 12.71 | 12.51 | 1,304 |
July 17, 2025 | 12.85 | 12.85 | 12.85 | 12.97 | 12.85 | 789 |
July 16, 2025 | 13.06 | 12.55 | 12.55 | 13.06 | 12.55 | 248 |
July 15, 2025 | 12.86 | 12.8 | 12.8 | 12.87 | 12.8 | 1,316 |
July 14, 2025 | 12.7 | 12.81 | 12.81 | 12.82 | 12.7 | 366 |
July 11, 2025 | 13.26 | 13 | 13 | 13.26 | 13 | 4 |
July 10, 2025 | 13.4 | 13.29 | 13.29 | 13.42 | 13.16 | 1,670 |
July 09, 2025 | 14.15 | 13.54 | 13.54 | 14.2 | 13.54 | 970 |
July 08, 2025 | 13.67 | 14 | 14 | 14.04 | 13.67 | 85 |
July 07, 2025 | 13.73 | 13.79 | 13.79 | 13.8 | 13.6 | 2,821 |