9.20
-0.04(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.56 | 9.24 | 9.24 | 9.58 | 9.2 | 161,612 |
| August 14, 2025 | 9.2 | 9.48 | 9.48 | 9.62 | 8.96 | 292,968 |
| August 13, 2025 | 9.5 | 9.48 | 9.48 | 9.54 | 9.4 | 156,866 |
| August 12, 2025 | 9.44 | 9.46 | 9.46 | 9.6 | 9.36 | 240,890 |
| August 11, 2025 | 9.4 | 9.44 | 9.44 | 9.66 | 9.36 | 249,997 |
| August 08, 2025 | 9.26 | 9.36 | 9.36 | 9.36 | 9.2 | 191,834 |
| August 07, 2025 | 9.14 | 9.26 | 9.26 | 9.34 | 9.14 | 252,197 |
| August 06, 2025 | 9.12 | 9.14 | 9.14 | 9.18 | 9.06 | 79,856 |
| August 05, 2025 | 9.12 | 9.16 | 9.16 | 9.16 | 9.06 | 117,153 |
| August 04, 2025 | 9.08 | 9.12 | 9.12 | 9.22 | 9.08 | 68,114 |
| August 01, 2025 | 9.14 | 9.1 | 9.1 | 9.2 | 9.04 | 87,550 |
| July 31, 2025 | 9.1 | 9.1 | 9.1 | 9.24 | 9.08 | 268,836 |
| July 30, 2025 | 9.06 | 9.1 | 9.1 | 9.12 | 9.02 | 23,713 |
| July 29, 2025 | 9.04 | 9.08 | 9.08 | 9.22 | 8.98 | 108,781 |
| July 28, 2025 | 9.2 | 9.02 | 9.02 | 9.32 | 8.98 | 157,497 |
| July 25, 2025 | 9.12 | 9.1 | 9.1 | 9.2 | 9.04 | 119,039 |
| July 24, 2025 | 9.26 | 9.1 | 9.1 | 9.38 | 9.06 | 67,444 |
| July 23, 2025 | 9.1 | 9.18 | 9.18 | 9.18 | 9.04 | 54,105 |
| July 22, 2025 | 9.16 | 9.08 | 9.08 | 9.24 | 8.98 | 85,976 |
| July 21, 2025 | 9.1 | 9.1 | 9.1 | 9.24 | 9.06 | 112,811 |
| July 18, 2025 | 9.58 | 9.18 | 9.18 | 9.6 | 9.14 | 138,100 |
| July 17, 2025 | 9.76 | 9.54 | 9.54 | 9.76 | 9.48 | 26,789 |
| July 16, 2025 | 9.6 | 9.76 | 9.76 | 9.88 | 9.6 | 20,882 |
| July 15, 2025 | 9.64 | 9.68 | 9.68 | 9.74 | 9.62 | 19,943 |
| July 14, 2025 | 9.62 | 9.56 | 9.56 | 9.66 | 9.54 | 13,746 |
| July 11, 2025 | 9.82 | 9.72 | 9.72 | 9.84 | 9.66 | 22,110 |
| July 10, 2025 | 9.76 | 9.88 | 9.88 | 9.88 | 9.68 | 27,498 |
| July 09, 2025 | 9.6 | 9.68 | 9.68 | 9.72 | 9.54 | 128,519 |
| July 08, 2025 | 9.38 | 9.72 | 9.72 | 9.78 | 9.38 | 43,910 |
| July 07, 2025 | 9.2 | 9.36 | 9.36 | 9.36 | 9.2 | 112,553 |
| July 04, 2025 | 9.2 | 9.2 | 9.2 | 9.32 | 9.1 | 86,565 |
| July 03, 2025 | 9.38 | 9.28 | 9.28 | 9.5 | 9.24 | 41,302 |
| July 02, 2025 | 9.34 | 9.44 | 9.44 | 9.5 | 9.3 | 25,263 |
| July 01, 2025 | 9.36 | 9.26 | 9.26 | 9.36 | 9.24 | 31,841 |
| June 30, 2025 | 9.52 | 9.42 | 9.42 | 9.62 | 9.38 | 18,773 |
| June 27, 2025 | 9.36 | 9.52 | 9.52 | 9.52 | 9.34 | 10,473 |
| June 26, 2025 | 9.24 | 9.28 | 9.28 | 9.34 | 9.24 | 9,475 |
| June 25, 2025 | 9.28 | 9.24 | 9.24 | 9.36 | 9.24 | 14,962 |
| June 24, 2025 | 9.18 | 9.36 | 9.36 | 9.42 | 9.14 | 47,579 |
| June 23, 2025 | 9.08 | 9.02 | 9.02 | 9.16 | 8.94 | 57,977 |
| June 20, 2025 | 9.2 | 9.18 | 9.18 | 9.3 | 9.16 | 19,713 |
| June 19, 2025 | 9.38 | 9.16 | 9.16 | 9.38 | 9.12 | 26,466 |
| June 18, 2025 | 9.56 | 9.44 | 9.44 | 9.62 | 9.4 | 24,705 |
| June 17, 2025 | 9.56 | 9.62 | 9.62 | 9.84 | 9.46 | 58,622 |
| June 16, 2025 | 9.66 | 9.62 | 9.62 | 9.66 | 9.56 | 14,135 |
| June 13, 2025 | 9.5 | 9.6 | 9.6 | 9.7 | 9.5 | 77,042 |
| June 12, 2025 | 9.58 | 9.6 | 9.6 | 9.66 | 9.52 | 29,750 |
| June 11, 2025 | 9.6 | 9.62 | 9.62 | 9.68 | 9.56 | 30,361 |
| June 10, 2025 | 9.54 | 9.52 | 9.52 | 9.62 | 9.44 | 27,863 |
| June 09, 2025 | 9.62 | 9.7 | 9.7 | 9.7 | 9.62 | 14,381 |
| June 06, 2025 | 9.92 | 9.62 | 9.62 | 9.92 | 9.62 | 25,541 |
| June 05, 2025 | 10.05 | 9.84 | 9.84 | 10.1 | 9.84 | 83,891 |
| June 04, 2025 | 10.6 | 10.5 | 9.91 | 10.6 | 10.4 | 65,629 |
| June 03, 2025 | 10.6 | 10.4 | 9.82 | 10.65 | 10.3 | 40,586 |
| June 02, 2025 | 10.6 | 10.65 | 10.05 | 10.75 | 10.35 | 72,898 |
| May 30, 2025 | 10.55 | 10.5 | 10.5 | 10.7 | 10.5 | 32,249 |
| May 29, 2025 | 10.55 | 10.45 | 10.45 | 10.6 | 10.45 | 11,230 |
| May 28, 2025 | 10.55 | 10.55 | 10.55 | 10.7 | 10.5 | 25,458 |
| May 27, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.5 | 18,412 |
| May 26, 2025 | 10.5 | 10.6 | 10.6 | 10.7 | 10.4 | 39,446 |