9.92
+0.037(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.88 | 9.88 | 9.88 | 9.92 | 9.87 | 16,385 |
| September 25, 2025 | 9.86 | 9.88 | 9.88 | 9.88 | 9.84 | 17,015 |
| September 24, 2025 | 9.88 | 9.88 | 9.88 | 9.92 | 9.87 | 27,311 |
| September 23, 2025 | 9.92 | 9.91 | 9.91 | 9.93 | 9.91 | 20,477 |
| September 22, 2025 | 9.9 | 9.91 | 9.91 | 9.91 | 9.86 | 51,550 |
| September 19, 2025 | 9.84 | 9.88 | 9.88 | 9.9 | 9.84 | 156,535 |
| September 18, 2025 | 9.82 | 9.87 | 9.87 | 9.87 | 9.81 | 20,936 |
| September 17, 2025 | 9.74 | 9.73 | 9.73 | 9.75 | 9.73 | 18,277 |
| September 16, 2025 | 9.82 | 9.74 | 9.74 | 9.82 | 9.73 | 27,941 |
| September 15, 2025 | 9.82 | 9.83 | 9.83 | 9.84 | 9.8 | 17,819 |
| September 12, 2025 | 9.81 | 9.82 | 9.82 | 9.83 | 9.8 | 28,244 |
| September 11, 2025 | 9.78 | 9.81 | 9.81 | 9.81 | 9.76 | 31,952 |
| September 10, 2025 | 9.77 | 9.75 | 9.75 | 9.79 | 9.75 | 24,012 |
| September 09, 2025 | 9.68 | 9.69 | 9.69 | 9.7 | 9.67 | 54,440 |
| September 08, 2025 | 9.68 | 9.69 | 9.69 | 9.69 | 9.66 | 37,519 |
| September 05, 2025 | 9.76 | 9.63 | 9.63 | 9.76 | 9.62 | 55,570 |
| September 04, 2025 | 9.68 | 9.71 | 9.71 | 9.71 | 9.67 | 45,910 |
| September 03, 2025 | 9.65 | 9.63 | 9.63 | 9.67 | 9.63 | 24,321 |
| September 02, 2025 | 9.65 | 9.55 | 9.55 | 9.66 | 9.55 | 16,432 |
| September 01, 2025 | 9.64 | 9.67 | 9.67 | 9.67 | 9.63 | 38,595 |
| August 29, 2025 | 9.74 | 9.65 | 9.65 | 9.74 | 9.64 | 20,086 |
| August 28, 2025 | 9.74 | 9.72 | 9.72 | 9.76 | 9.7 | 33,898 |
| August 27, 2025 | 9.74 | 9.76 | 9.76 | 9.78 | 9.74 | 71,268 |
| August 26, 2025 | 9.69 | 9.67 | 9.67 | 9.69 | 9.66 | 22,498 |
| August 25, 2025 | 9.66 | 9.69 | 9.69 | 9.69 | 9.64 | 138,124 |
| August 22, 2025 | 9.61 | 9.69 | 9.69 | 9.69 | 9.61 | 41,165 |
| August 21, 2025 | 9.64 | 9.63 | 9.63 | 9.64 | 9.58 | 49,389 |
| August 20, 2025 | 9.63 | 9.59 | 9.59 | 9.64 | 9.54 | 48,555 |
| August 19, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.65 | 45,134 |
| August 18, 2025 | 9.66 | 9.67 | 9.67 | 9.67 | 9.66 | 41,671 |
| August 15, 2025 | 9.73 | 9.65 | 9.65 | 9.73 | 9.65 | 64,748 |
| August 14, 2025 | 9.68 | 9.7 | 9.7 | 9.71 | 9.66 | 92,543 |
| August 13, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.64 | 138,301 |
| August 12, 2025 | 9.63 | 9.63 | 9.63 | 9.65 | 9.61 | 33,331 |
| August 11, 2025 | 9.62 | 9.65 | 9.65 | 9.66 | 9.61 | 87,309 |
| August 08, 2025 | 9.56 | 9.57 | 9.57 | 9.61 | 9.56 | 57,376 |
| August 07, 2025 | 9.55 | 9.55 | 9.55 | 9.61 | 9.55 | 20,801 |
| August 06, 2025 | 9.57 | 9.55 | 9.55 | 9.57 | 9.5 | 38,537 |
| August 05, 2025 | 9.63 | 9.53 | 9.53 | 9.65 | 9.53 | 41,364 |
| August 04, 2025 | 9.46 | 9.56 | 9.56 | 9.56 | 9.46 | 120,477 |
| August 01, 2025 | 9.68 | 9.43 | 9.43 | 9.68 | 9.41 | 86,226 |
| July 31, 2025 | 9.81 | 9.78 | 9.78 | 9.85 | 9.76 | 62,455 |
| July 30, 2025 | 9.66 | 9.72 | 9.72 | 9.73 | 9.65 | 24,156 |
| July 29, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.66 | 41,025 |
| July 28, 2025 | 9.58 | 9.63 | 9.63 | 9.63 | 9.58 | 34,627 |
| July 25, 2025 | 9.49 | 9.51 | 9.51 | 9.51 | 9.49 | 15,831 |
| July 24, 2025 | 9.44 | 9.46 | 9.46 | 9.47 | 9.44 | 43,735 |
| July 23, 2025 | 9.42 | 9.42 | 9.42 | 9.45 | 9.41 | 1.86M |
| July 22, 2025 | 9.42 | 9.38 | 9.38 | 9.43 | 9.38 | 63,808 |
| July 21, 2025 | 9.47 | 9.45 | 9.45 | 9.49 | 9.45 | 13,440 |
| July 18, 2025 | 9.49 | 9.44 | 9.44 | 9.49 | 9.44 | 53,707 |
| July 17, 2025 | 9.45 | 9.48 | 9.48 | 9.48 | 9.43 | 41,289 |
| July 16, 2025 | 9.34 | 9.26 | 9.26 | 9.43 | 9.26 | 41,366 |
| July 15, 2025 | 9.4 | 9.43 | 9.43 | 9.43 | 9.39 | 83,809 |
| July 14, 2025 | 9.31 | 9.35 | 9.35 | 9.35 | 9.3 | 28,820 |
| July 11, 2025 | 9.36 | 9.33 | 9.33 | 9.36 | 9.31 | 101,416 |
| July 10, 2025 | 9.3 | 9.39 | 9.39 | 9.39 | 9.3 | 20,664 |
| July 09, 2025 | 9.27 | 9.32 | 9.32 | 9.32 | 9.27 | 16,061 |
| July 08, 2025 | 9.28 | 9.29 | 9.29 | 9.32 | 9.27 | 352,088 |
| July 07, 2025 | 9.29 | 9.3 | 9.3 | 9.34 | 9.29 | 18,665 |