9.13
+0.04(+0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.88 | 9.85 | 9.85 | 9.9 | 9.74 | 62,746 |
| July 03, 2025 | 9.94 | 9.9 | 9.9 | 10 | 9.8 | 103,572 |
| July 02, 2025 | 9.73 | 9.85 | 9.85 | 10.05 | 9.73 | 140,420 |
| July 01, 2025 | 9.96 | 9.73 | 9.73 | 9.96 | 9.6 | 75,371 |
| June 30, 2025 | 9.88 | 9.87 | 9.87 | 10.05 | 9.79 | 167,970 |
| June 27, 2025 | 9.74 | 9.81 | 9.81 | 9.9 | 9.6 | 140,435 |
| June 26, 2025 | 9.58 | 9.64 | 9.64 | 9.75 | 9.55 | 122,688 |
| June 25, 2025 | 9.45 | 9.56 | 9.56 | 9.7 | 9.43 | 119,506 |
| June 24, 2025 | 9.53 | 9.43 | 9.43 | 9.63 | 9.33 | 173,181 |
| June 23, 2025 | 9.4 | 9.25 | 9.25 | 9.4 | 8.97 | 117,209 |
| June 20, 2025 | 9.09 | 9.38 | 9.38 | 9.53 | 9.09 | 236,861 |
| June 19, 2025 | 9.1 | 9.01 | 9.01 | 9.15 | 8.96 | 78,032 |
| June 18, 2025 | 9.56 | 9.18 | 9.18 | 9.56 | 9.15 | 82,152 |
| June 17, 2025 | 9.48 | 9.49 | 9.49 | 9.6 | 9.4 | 47,855 |
| June 16, 2025 | 9.41 | 9.56 | 9.56 | 9.7 | 9.41 | 104,152 |
| June 13, 2025 | 9.57 | 9.41 | 9.41 | 9.7 | 9.32 | 125,823 |
| June 12, 2025 | 9.99 | 9.9 | 9.9 | 10.07 | 9.87 | 113,423 |
| June 11, 2025 | 10.02 | 10.03 | 10.03 | 10.15 | 9.9 | 112,044 |
| June 10, 2025 | 10.01 | 10.09 | 10.09 | 10.2 | 9.88 | 97,543 |
| June 09, 2025 | 10.14 | 10.16 | 10.16 | 10.33 | 10.1 | 62,925 |
| June 06, 2025 | 10.13 | 10.17 | 10.17 | 10.3 | 10.04 | 131,885 |
| June 05, 2025 | 10.5 | 10.19 | 10.19 | 10.5 | 10.03 | 386,007 |
| June 04, 2025 | 9.79 | 10.5 | 10.5 | 10.5 | 9.61 | 828,780 |
| June 03, 2025 | 9.14 | 9.1 | 9.1 | 9.18 | 8.99 | 106,381 |
| June 02, 2025 | 9.31 | 9.09 | 9.09 | 9.37 | 9.06 | 66,602 |
| May 30, 2025 | 9.32 | 9.36 | 9.36 | 9.61 | 9.32 | 148,613 |
| May 29, 2025 | 9.33 | 9.34 | 9.34 | 9.43 | 9.18 | 116,322 |
| May 28, 2025 | 9.5 | 9.17 | 9.17 | 9.59 | 9.1 | 181,994 |
| May 27, 2025 | 8.93 | 9.5 | 9.5 | 9.76 | 8.89 | 584,101 |