10.64
+0.34(+3.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.23 | 10.64 | 10.64 | 10.68 | 10.23 | 96,681 |
| September 25, 2025 | 10.56 | 10.3 | 10.3 | 10.67 | 10.26 | 72,886 |
| September 24, 2025 | 10.63 | 10.54 | 10.54 | 10.8 | 10.36 | 106,485 |
| September 23, 2025 | 9.97 | 10.7 | 10.7 | 10.85 | 9.97 | 294,277 |
| September 22, 2025 | 10.09 | 9.98 | 9.98 | 10.26 | 9.96 | 52,911 |
| September 19, 2025 | 10.11 | 10.16 | 10.16 | 10.34 | 10 | 346,504 |
| September 18, 2025 | 9.93 | 10.1 | 10.1 | 10.4 | 9.9 | 156,685 |
| September 17, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.75 | 60,415 |
| September 16, 2025 | 9.81 | 9.85 | 9.85 | 10.06 | 9.73 | 129,757 |
| September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.96 | 9.65 | 145,665 |
| September 12, 2025 | 9.6 | 9.79 | 9.79 | 9.81 | 9.37 | 89,325 |
| September 11, 2025 | 9.46 | 9.6 | 9.6 | 9.65 | 9.39 | 94,752 |
| September 10, 2025 | 9.29 | 9.42 | 9.42 | 9.51 | 9.29 | 59,002 |
| September 09, 2025 | 9.53 | 9.31 | 9.31 | 9.54 | 9.26 | 69,716 |
| September 08, 2025 | 9.31 | 9.53 | 9.53 | 9.68 | 9.3 | 94,292 |
| September 05, 2025 | 9.13 | 9.24 | 9.24 | 9.43 | 9.13 | 65,188 |
| September 04, 2025 | 9.17 | 9.03 | 9.03 | 9.2 | 9.01 | 59,877 |
| September 03, 2025 | 8.9 | 9.08 | 9.08 | 9.27 | 8.9 | 56,804 |
| September 02, 2025 | 9.02 | 8.96 | 8.96 | 9.12 | 8.9 | 71,787 |
| September 01, 2025 | 9.09 | 9.02 | 9.02 | 9.18 | 9 | 38,605 |
| August 29, 2025 | 9.35 | 9.07 | 9.07 | 9.37 | 9.07 | 81,214 |
| August 28, 2025 | 9 | 9.24 | 9.24 | 9.55 | 9 | 135,691 |
| August 27, 2025 | 9.12 | 9 | 9 | 9.17 | 9 | 72,460 |
| August 26, 2025 | 9.09 | 9.05 | 9.05 | 9.15 | 8.99 | 54,661 |
| August 25, 2025 | 9.26 | 9.15 | 9.15 | 9.31 | 9.1 | 59,048 |
| August 22, 2025 | 9.06 | 9.26 | 9.26 | 9.4 | 9.01 | 78,504 |
| August 21, 2025 | 9.11 | 9.02 | 9.02 | 9.12 | 9.01 | 31,867 |
| August 20, 2025 | 9.23 | 9.1 | 9.1 | 9.26 | 9.09 | 65,251 |
| August 19, 2025 | 9.15 | 9.22 | 9.22 | 9.38 | 9.07 | 78,597 |
| August 18, 2025 | 9.06 | 9.13 | 9.13 | 9.13 | 8.89 | 135,608 |
| August 15, 2025 | 9.15 | 9.09 | 9.09 | 9.3 | 9 | 99,489 |
| August 14, 2025 | 9.38 | 9.12 | 9.12 | 9.56 | 9.11 | 64,019 |
| August 13, 2025 | 9.68 | 9.45 | 9.45 | 9.72 | 9.35 | 190,092 |
| August 12, 2025 | 9.54 | 9.72 | 9.72 | 9.77 | 9.48 | 107,935 |
| August 11, 2025 | 10.04 | 9.54 | 9.54 | 10.04 | 9.54 | 72,200 |
| August 08, 2025 | 10.02 | 9.98 | 9.98 | 10.15 | 9.92 | 96,223 |
| August 07, 2025 | 9.65 | 9.84 | 9.84 | 10 | 9.61 | 53,683 |
| August 06, 2025 | 9.95 | 9.64 | 9.64 | 10.19 | 9.6 | 79,684 |
| August 05, 2025 | 9.55 | 9.84 | 9.84 | 9.96 | 9.55 | 83,660 |
| August 04, 2025 | 9.84 | 9.51 | 9.51 | 9.91 | 9.35 | 133,394 |
| August 01, 2025 | 10.4 | 9.66 | 9.66 | 10.45 | 9.66 | 185,427 |
| July 31, 2025 | 10.49 | 10.51 | 10.51 | 10.58 | 10.32 | 115,612 |
| July 30, 2025 | 10.8 | 10.43 | 10.43 | 10.9 | 10.4 | 100,272 |
| July 29, 2025 | 10.8 | 10.85 | 10.85 | 10.91 | 10.7 | 140,022 |
| July 28, 2025 | 10.54 | 10.75 | 10.75 | 10.77 | 10.52 | 249,154 |
| July 25, 2025 | 10.23 | 10.34 | 10.34 | 10.36 | 10.14 | 66,693 |
| July 24, 2025 | 10.4 | 10.28 | 10.28 | 10.46 | 10.2 | 112,457 |
| July 23, 2025 | 10.45 | 10.32 | 10.32 | 10.58 | 10.22 | 158,153 |
| July 22, 2025 | 10.48 | 10.37 | 10.37 | 10.51 | 10.32 | 92,146 |
| July 21, 2025 | 10.59 | 10.51 | 10.51 | 10.71 | 10.37 | 163,319 |
| July 18, 2025 | 10.57 | 10.6 | 10.6 | 10.62 | 10.45 | 146,903 |
| July 17, 2025 | 10.37 | 10.6 | 10.6 | 10.74 | 10.35 | 153,141 |
| July 16, 2025 | 10.45 | 10.29 | 10.29 | 10.48 | 10.17 | 142,874 |
| July 15, 2025 | 10.23 | 10.53 | 10.53 | 10.8 | 10.2 | 382,696 |
| July 14, 2025 | 10.5 | 10.21 | 10.21 | 10.67 | 10.2 | 104,563 |
| July 11, 2025 | 10.6 | 10.66 | 10.66 | 10.93 | 10.54 | 216,383 |
| July 10, 2025 | 10.42 | 10.72 | 10.72 | 10.78 | 10.35 | 387,260 |
| July 09, 2025 | 10.18 | 10.37 | 10.37 | 10.49 | 10.13 | 187,641 |
| July 08, 2025 | 10.08 | 10.18 | 10.18 | 10.42 | 9.99 | 156,093 |
| July 07, 2025 | 9.94 | 9.99 | 9.99 | 10.12 | 9.85 | 203,742 |