10.22
+0.032(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.2 | 10.22 | 10.22 | 10.24 | 10.18 | 26,438 |
| August 15, 2025 | 10.28 | 10.19 | 10.19 | 10.28 | 10.18 | 23,082 |
| August 14, 2025 | 10.29 | 10.25 | 10.25 | 10.31 | 10.24 | 16,192 |
| August 13, 2025 | 10.15 | 10.19 | 10.19 | 10.2 | 10.14 | 19,740 |
| August 12, 2025 | 10.08 | 10.12 | 10.12 | 10.14 | 10.06 | 20,414 |
| August 11, 2025 | 10.12 | 10.08 | 10.08 | 10.15 | 10.08 | 12,706 |
| August 08, 2025 | 10.13 | 10.08 | 10.08 | 10.16 | 10.08 | 33,664 |
| August 07, 2025 | 10.14 | 10.1 | 10.1 | 10.23 | 10.1 | 48,192 |
| August 06, 2025 | 10.26 | 10.18 | 10.18 | 10.27 | 10.14 | 13,199 |
| August 05, 2025 | 10.3 | 10.21 | 10.21 | 10.32 | 10.21 | 7,779 |
| August 04, 2025 | 10.13 | 10.24 | 10.24 | 10.24 | 10.13 | 5,093 |
| August 01, 2025 | 10.37 | 10.09 | 10.09 | 10.37 | 10.03 | 84,406 |
| July 31, 2025 | 10.39 | 10.42 | 10.42 | 10.48 | 10.39 | 51,002 |
| July 30, 2025 | 10.41 | 10.46 | 10.46 | 10.5 | 10.41 | 16,276 |
| July 29, 2025 | 10.43 | 10.4 | 10.4 | 10.47 | 10.4 | 8,352 |
| July 28, 2025 | 10.37 | 10.39 | 10.39 | 10.4 | 10.36 | 2,915 |
| July 25, 2025 | 10.24 | 10.26 | 10.26 | 10.3 | 10.24 | 6,410 |
| July 24, 2025 | 10.24 | 10.23 | 10.23 | 10.27 | 10.23 | 9,027 |
| July 23, 2025 | 10.23 | 10.25 | 10.25 | 10.27 | 10.22 | 27,793 |
| July 22, 2025 | 10.1 | 10.15 | 10.15 | 10.15 | 10.08 | 1,139 |
| July 21, 2025 | 10.21 | 10.15 | 10.15 | 10.23 | 10.15 | 20,672 |
| July 18, 2025 | 10.22 | 10.16 | 10.16 | 10.22 | 10.16 | 1,934 |
| July 17, 2025 | 10.11 | 10.18 | 10.18 | 10.18 | 10.1 | 10,177 |
| July 16, 2025 | 10.01 | 9.89 | 9.89 | 10.11 | 9.89 | 10,942 |
| July 15, 2025 | 10.15 | 10.13 | 10.13 | 10.17 | 10.11 | 3,265 |
| July 14, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.04 | 1,218 |
| July 11, 2025 | 10.17 | 10.1 | 10.1 | 10.17 | 10.1 | 6,153 |
| July 10, 2025 | 10.08 | 10.23 | 10.23 | 10.23 | 10.08 | 6 |
| July 09, 2025 | 10.06 | 10.07 | 10.07 | 10.1 | 10.05 | 5,635 |
| July 08, 2025 | 10.04 | 10.09 | 10.09 | 10.09 | 10.03 | 2,489 |
| July 07, 2025 | 10.06 | 10.06 | 10.06 | 10.11 | 10.05 | 5,767 |
| July 04, 2025 | 10.04 | 10.01 | 10.01 | 10.04 | 10 | 28,635 |
| July 03, 2025 | 10.04 | 10.11 | 10.11 | 10.11 | 10.04 | 1,901 |
| July 02, 2025 | 10.04 | 10 | 10 | 10.05 | 9.97 | 8,473 |
| July 01, 2025 | 9.89 | 10 | 10 | 10 | 9.85 | 15,464 |
| June 30, 2025 | 9.91 | 9.89 | 9.89 | 9.92 | 9.89 | 15,603 |
| June 27, 2025 | 9.88 | 9.92 | 9.92 | 9.93 | 9.86 | 44,292 |
| June 26, 2025 | 9.82 | 9.86 | 9.86 | 9.86 | 9.8 | 4,671 |
| June 25, 2025 | 9.97 | 9.86 | 9.86 | 9.98 | 9.86 | 2,556 |
| June 24, 2025 | 9.95 | 9.93 | 9.93 | 9.95 | 9.91 | 14,509 |
| June 23, 2025 | 9.86 | 9.84 | 9.84 | 9.91 | 9.84 | 3,046 |
| June 20, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.81 | 605 |
| June 19, 2025 | 9.86 | 9.79 | 9.79 | 9.86 | 9.79 | 1,586 |
| June 18, 2025 | 9.83 | 9.87 | 9.87 | 9.89 | 9.82 | 410 |
| June 17, 2025 | 9.82 | 9.86 | 9.86 | 9.88 | 9.81 | 1,246 |
| June 16, 2025 | 9.8 | 9.84 | 9.84 | 9.86 | 9.78 | 13,272 |
| June 13, 2025 | 9.76 | 9.83 | 9.83 | 9.85 | 9.76 | 5,270 |
| June 12, 2025 | 9.89 | 9.86 | 9.86 | 9.89 | 9.8 | 3,711 |
| June 11, 2025 | 10.04 | 10 | 10 | 10.06 | 10 | 8,799 |
| June 10, 2025 | 10.04 | 10.05 | 10.05 | 10.05 | 10.01 | 1,575 |
| June 09, 2025 | 10.02 | 10.02 | 10.02 | 10.03 | 10.01 | 986 |
| June 06, 2025 | 9.97 | 10.01 | 10.01 | 10.04 | 9.95 | 1,398 |
| June 05, 2025 | 9.97 | 9.96 | 9.96 | 9.97 | 9.9 | 13,399 |
| June 04, 2025 | 10 | 9.98 | 9.98 | 10.02 | 9.96 | 4,628 |
| June 03, 2025 | 9.82 | 9.96 | 9.96 | 9.96 | 9.82 | 15,840 |
| June 02, 2025 | 9.84 | 9.79 | 9.79 | 9.85 | 9.71 | 7,352 |
| May 30, 2025 | 9.92 | 9.9 | 9.9 | 9.94 | 9.89 | 866 |
| May 29, 2025 | 10.09 | 9.88 | 9.88 | 10.1 | 9.88 | 5,463 |
| May 28, 2025 | 10 | 9.97 | 9.97 | 10.02 | 9.96 | 1,777 |
| May 27, 2025 | 9.91 | 9.98 | 9.98 | 9.98 | 9.88 | 8,853 |