9.67
+0.013(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.26 | 20,709 |
| July 03, 2025 | 9.24 | 9.33 | 9.33 | 9.33 | 9.23 | 17,272 |
| July 02, 2025 | 9.24 | 9.22 | 9.22 | 9.24 | 9.2 | 16,497 |
| July 01, 2025 | 9.21 | 9.2 | 9.2 | 9.21 | 9.15 | 72,144 |
| June 30, 2025 | 9.22 | 9.21 | 9.21 | 9.24 | 9.21 | 36,524 |
| June 27, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.17 | 49,657 |
| June 26, 2025 | 9.14 | 9.16 | 9.16 | 9.16 | 9.12 | 43,918 |
| June 25, 2025 | 9.19 | 9.17 | 9.17 | 9.21 | 9.17 | 66,170 |
| June 24, 2025 | 9.17 | 9.16 | 9.16 | 9.18 | 9.14 | 56,756 |
| June 23, 2025 | 9.06 | 9.07 | 9.07 | 9.11 | 9.05 | 101,477 |
| June 20, 2025 | 9.07 | 9.08 | 9.08 | 9.14 | 9.05 | 104,499 |
| June 19, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 9.04 | 5,496 |
| June 18, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.1 | 32,557 |
| June 17, 2025 | 9.09 | 9.12 | 9.12 | 9.13 | 9.06 | 19,790 |
| June 16, 2025 | 9.07 | 9.13 | 9.13 | 9.13 | 9.07 | 59,898 |
| June 13, 2025 | 9.03 | 9.1 | 9.1 | 9.11 | 9.03 | 14,056 |
| June 12, 2025 | 9.14 | 9.13 | 9.13 | 9.15 | 9.06 | 14,391 |
| June 11, 2025 | 9.3 | 9.27 | 9.23 | 9.3 | 9.27 | 46,019 |
| June 10, 2025 | 9.28 | 9.26 | 9.22 | 9.28 | 9.25 | 27,517 |
| June 09, 2025 | 9.26 | 9.26 | 9.22 | 9.28 | 9.25 | 7,274 |
| June 06, 2025 | 9.21 | 9.27 | 9.23 | 9.3 | 9.21 | 31,477 |
| June 05, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 9.14 | 64,434 |
| June 04, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.21 | 44,793 |
| June 03, 2025 | 9.12 | 9.23 | 9.23 | 9.23 | 9.12 | 25,276 |
| June 02, 2025 | 9.08 | 9.08 | 9.08 | 9.11 | 9.03 | 69,825 |
| May 30, 2025 | 9.17 | 9.15 | 9.15 | 9.19 | 9.13 | 79,375 |
| May 29, 2025 | 9.33 | 9.16 | 9.16 | 9.37 | 9.16 | 76,995 |
| May 28, 2025 | 9.21 | 9.21 | 9.21 | 9.23 | 9.19 | 7,954 |
| May 27, 2025 | 9.1 | 9.16 | 9.16 | 9.16 | 9.09 | 21,004 |
| May 26, 2025 | 9.06 | 9.08 | 9.08 | 9.09 | 9.06 | 41,181 |