15.09
-0.298(-1.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.35 | 15.09 | 15.09 | 15.35 | 15.07 | 247,147 |
| January 13, 2026 | 15.27 | 15.38 | 15.38 | 15.38 | 15.25 | 131,386 |
| January 12, 2026 | 15.01 | 15.19 | 15.19 | 15.21 | 14.93 | 322,880 |
| January 09, 2026 | 14.97 | 15.16 | 15.16 | 15.17 | 14.94 | 93,964 |
| January 08, 2026 | 15.11 | 14.94 | 14.94 | 15.14 | 14.94 | 14,423 |
| January 07, 2026 | 15.18 | 15.2 | 15.2 | 15.21 | 15.14 | 31,539 |
| January 06, 2026 | 15.06 | 15.1 | 15.1 | 15.1 | 14.95 | 21,230 |
| January 05, 2026 | 15 | 15.08 | 15.08 | 15.14 | 15 | 32,358 |
| January 02, 2026 | 14.86 | 14.8 | 14.8 | 14.93 | 14.76 | 66,714 |
| December 30, 2025 | 14.89 | 14.91 | 14.91 | 14.91 | 14.88 | 3,149 |
| December 29, 2025 | 14.94 | 14.9 | 14.9 | 14.94 | 14.83 | 24,900 |
| December 23, 2025 | 14.92 | 14.95 | 14.95 | 14.96 | 14.88 | 9,012 |
| December 22, 2025 | 14.93 | 14.93 | 14.93 | 14.97 | 14.85 | 43,231 |
| December 19, 2025 | 14.63 | 14.82 | 14.82 | 14.82 | 14.59 | 268,400 |
| December 18, 2025 | 14.32 | 14.59 | 14.59 | 14.63 | 14.32 | 31,959 |
| December 17, 2025 | 14.67 | 14.3 | 14.3 | 14.74 | 14.3 | 25,210 |
| December 16, 2025 | 14.49 | 14.52 | 14.52 | 14.62 | 14.48 | 28,909 |
| December 15, 2025 | 14.73 | 14.69 | 14.69 | 14.79 | 14.62 | 195,736 |
| December 12, 2025 | 15.06 | 14.62 | 14.62 | 15.06 | 14.62 | 48,986 |
| December 11, 2025 | 14.93 | 14.99 | 14.99 | 15.02 | 14.83 | 29,477 |
| December 10, 2025 | 15.09 | 15.1 | 15.1 | 15.13 | 15.03 | 30,365 |
| December 09, 2025 | 15.06 | 15.09 | 15.09 | 15.15 | 15.01 | 24,090 |
| December 08, 2025 | 15.04 | 15.05 | 15.05 | 15.08 | 15.03 | 23,663 |
| December 05, 2025 | 14.99 | 14.96 | 14.96 | 15.07 | 14.93 | 58,992 |
| December 04, 2025 | 14.82 | 14.91 | 14.91 | 14.92 | 14.79 | 15,305 |
| December 03, 2025 | 14.82 | 14.74 | 14.74 | 14.82 | 14.59 | 25,367 |
| December 02, 2025 | 14.74 | 14.81 | 14.81 | 14.97 | 14.74 | 59,614 |
| December 01, 2025 | 14.78 | 14.76 | 14.76 | 14.79 | 14.64 | 14,572 |
| November 28, 2025 | 14.84 | 14.89 | 14.89 | 14.9 | 14.83 | 11,245 |
| November 27, 2025 | 14.8 | 14.78 | 14.78 | 14.81 | 14.75 | 118,172 |
| November 26, 2025 | 14.64 | 14.78 | 14.78 | 14.78 | 14.6 | 55,357 |
| November 25, 2025 | 14.56 | 14.42 | 14.42 | 14.56 | 14.2 | 128,341 |
| November 24, 2025 | 14.38 | 14.52 | 14.52 | 14.53 | 14.29 | 98,656 |
| November 21, 2025 | 14.33 | 14.3 | 14.3 | 14.4 | 14.19 | 84,835 |
| November 20, 2025 | 14.85 | 14.68 | 14.68 | 14.92 | 14.68 | 78,578 |
| November 19, 2025 | 14.53 | 14.56 | 14.56 | 14.68 | 14.53 | 73,748 |
| November 18, 2025 | 14.53 | 14.58 | 14.58 | 14.59 | 14.45 | 25,240 |
| November 17, 2025 | 14.76 | 14.69 | 14.69 | 14.79 | 14.64 | 45,768 |
| November 14, 2025 | 14.65 | 14.76 | 14.76 | 14.78 | 14.47 | 53,071 |
| November 13, 2025 | 15.08 | 14.75 | 14.75 | 15.08 | 14.75 | 10,751 |
| November 12, 2025 | 15.1 | 15.06 | 15.06 | 15.14 | 15.06 | 17,689 |
| November 11, 2025 | 15.09 | 14.97 | 14.97 | 15.1 | 14.96 | 12,788 |
| November 10, 2025 | 14.97 | 15.01 | 15.01 | 15.07 | 14.96 | 50,640 |
| November 07, 2025 | 14.86 | 14.58 | 14.58 | 14.86 | 14.58 | 22,733 |
| November 06, 2025 | 15 | 14.81 | 14.81 | 15.05 | 14.81 | 23,151 |
| November 05, 2025 | 14.97 | 15.09 | 15.09 | 15.09 | 14.94 | 18,286 |
| November 04, 2025 | 15.05 | 15.1 | 15.1 | 15.18 | 15.03 | 44,241 |
| November 03, 2025 | 15.26 | 15.17 | 15.17 | 15.33 | 15.13 | 14,697 |
| October 31, 2025 | 15.18 | 15.21 | 15.21 | 15.32 | 15.15 | 97,378 |
| October 30, 2025 | 15.23 | 15.22 | 15.22 | 15.3 | 15.18 | 128,471 |
| October 29, 2025 | 15.21 | 15.19 | 15.19 | 15.23 | 15.16 | 28,342 |
| October 28, 2025 | 15.18 | 15.15 | 15.15 | 15.25 | 15.13 | 18,274 |
| October 27, 2025 | 15.22 | 15.17 | 15.17 | 15.22 | 15.15 | 5,682 |
| October 24, 2025 | 15.01 | 15.11 | 15.11 | 15.12 | 15.01 | 40,041 |
| October 23, 2025 | 14.9 | 14.92 | 14.92 | 14.93 | 14.86 | 169,373 |
| October 22, 2025 | 15 | 14.77 | 14.77 | 15.05 | 14.75 | 18,133 |
| October 21, 2025 | 15.03 | 15.02 | 15.02 | 15.09 | 15 | 12,272 |
| October 20, 2025 | 14.99 | 15 | 15 | 15.01 | 14.96 | 13,251 |
| October 17, 2025 | 14.68 | 14.76 | 14.76 | 14.92 | 14.61 | 95,356 |
| October 16, 2025 | 15.09 | 15.05 | 15.05 | 15.13 | 15.05 | 10,060 |