9.22
+0.008(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.24 | 9.22 | 9.22 | 9.25 | 9.16 | 52,858 |
| September 26, 2025 | 9.21 | 9.21 | 9.21 | 9.24 | 9.2 | 74,569 |
| September 25, 2025 | 9.28 | 9.15 | 9.15 | 9.29 | 9.15 | 40,610 |
| September 24, 2025 | 9.28 | 9.29 | 9.29 | 9.32 | 9.26 | 57,473 |
| September 23, 2025 | 9.25 | 9.29 | 9.29 | 9.29 | 9.23 | 70,279 |
| September 22, 2025 | 9.29 | 9.3 | 9.3 | 9.31 | 9.23 | 29,465 |
| September 19, 2025 | 9.28 | 9.29 | 9.29 | 9.34 | 9.27 | 64,874 |
| September 18, 2025 | 9.26 | 9.27 | 9.27 | 9.31 | 9.23 | 54,686 |
| September 17, 2025 | 9.18 | 9.26 | 9.26 | 9.26 | 9.17 | 123,148 |
| September 16, 2025 | 9.23 | 9.19 | 9.19 | 9.24 | 9.17 | 34,387 |
| September 15, 2025 | 9.38 | 9.27 | 9.27 | 9.39 | 9.26 | 148,401 |
| September 12, 2025 | 9.45 | 9.41 | 9.41 | 9.48 | 9.41 | 52,979 |
| September 11, 2025 | 9.34 | 9.45 | 9.45 | 9.46 | 9.33 | 82,063 |
| September 10, 2025 | 9.38 | 9.32 | 9.32 | 9.41 | 9.28 | 64,799 |
| September 09, 2025 | 9.32 | 9.4 | 9.4 | 9.4 | 9.31 | 70,752 |
| September 08, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.25 | 131,342 |
| September 05, 2025 | 9.38 | 9.34 | 9.34 | 9.38 | 9.29 | 70,397 |
| September 04, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.29 | 80,594 |
| September 03, 2025 | 9.38 | 9.32 | 9.32 | 9.4 | 9.32 | 120,887 |
| September 02, 2025 | 9.32 | 9.35 | 9.35 | 9.42 | 9.32 | 211,212 |
| September 01, 2025 | 9.33 | 9.34 | 9.34 | 9.34 | 9.32 | 63,752 |
| August 29, 2025 | 9.3 | 9.29 | 9.29 | 9.35 | 9.28 | 54,067 |
| August 28, 2025 | 9.38 | 9.26 | 9.26 | 9.39 | 9.26 | 43,206 |
| August 27, 2025 | 9.39 | 9.38 | 9.38 | 9.44 | 9.38 | 96,963 |
| August 26, 2025 | 9.31 | 9.32 | 9.32 | 9.35 | 9.29 | 141,702 |
| August 25, 2025 | 9.37 | 9.31 | 9.31 | 9.4 | 9.3 | 165,937 |
| August 22, 2025 | 9.42 | 9.39 | 9.39 | 9.5 | 9.37 | 122,906 |
| August 21, 2025 | 9.4 | 9.47 | 9.47 | 9.47 | 9.35 | 125,197 |
| August 20, 2025 | 9.33 | 9.35 | 9.35 | 9.41 | 9.32 | 46,382 |
| August 19, 2025 | 9.26 | 9.33 | 9.33 | 9.34 | 9.24 | 48,898 |
| August 18, 2025 | 9.26 | 9.32 | 9.32 | 9.34 | 9.24 | 85,641 |
| August 15, 2025 | 9.22 | 9.21 | 9.21 | 9.25 | 9.19 | 282,069 |
| August 14, 2025 | 9.07 | 9.11 | 9.11 | 9.11 | 9.04 | 42,695 |
| August 13, 2025 | 8.92 | 9 | 9 | 9.02 | 8.92 | 82,749 |
| August 12, 2025 | 8.94 | 8.9 | 8.9 | 8.96 | 8.88 | 30,670 |
| August 11, 2025 | 8.9 | 8.95 | 8.95 | 8.98 | 8.89 | 24,826 |
| August 08, 2025 | 8.83 | 8.84 | 8.84 | 8.88 | 8.82 | 60,461 |
| August 07, 2025 | 8.9 | 8.76 | 8.76 | 8.96 | 8.75 | 192,393 |
| August 06, 2025 | 9.12 | 8.97 | 8.97 | 9.14 | 8.95 | 95,011 |
| August 05, 2025 | 9.13 | 9.09 | 9.09 | 9.15 | 9.07 | 42,368 |
| August 04, 2025 | 9.03 | 9.1 | 9.1 | 9.1 | 9.03 | 80,429 |
| August 01, 2025 | 9.06 | 8.98 | 8.98 | 9.12 | 8.93 | 158,972 |
| July 31, 2025 | 9.26 | 9.24 | 9.24 | 9.32 | 9.23 | 47,118 |
| July 30, 2025 | 9.26 | 9.31 | 9.31 | 9.36 | 9.24 | 40,328 |
| July 29, 2025 | 9.33 | 9.28 | 9.28 | 9.34 | 9.2 | 65,977 |
| July 28, 2025 | 9.28 | 9.32 | 9.32 | 9.32 | 9.28 | 34,787 |
| July 25, 2025 | 9.2 | 9.22 | 9.22 | 9.27 | 9.2 | 26,317 |
| July 24, 2025 | 9.2 | 9.2 | 9.2 | 9.24 | 9.18 | 76,411 |
| July 23, 2025 | 9.07 | 9.16 | 9.16 | 9.21 | 9.06 | 55,098 |
| July 22, 2025 | 8.94 | 9.01 | 9.01 | 9.09 | 8.9 | 95,286 |
| July 21, 2025 | 9.02 | 8.95 | 8.95 | 9.03 | 8.94 | 83,800 |
| July 18, 2025 | 9.1 | 9.04 | 9.04 | 9.11 | 9.04 | 27,405 |
| July 17, 2025 | 9.21 | 9.14 | 9.14 | 9.22 | 9.1 | 55,760 |
| July 16, 2025 | 9.06 | 9.07 | 9.07 | 9.22 | 9.06 | 122,060 |
| July 15, 2025 | 9.2 | 9.11 | 9.11 | 9.22 | 9.1 | 60,653 |
| July 14, 2025 | 9.18 | 9.18 | 9.18 | 9.2 | 9.15 | 234,169 |
| July 11, 2025 | 9.28 | 9.16 | 9.16 | 9.28 | 9.15 | 292,291 |
| July 10, 2025 | 9.17 | 9.32 | 9.32 | 9.35 | 9.17 | 34,520 |
| July 09, 2025 | 9.15 | 9.15 | 9.15 | 9.22 | 9.13 | 63,827 |
| July 08, 2025 | 9.1 | 9.23 | 9.23 | 9.26 | 9.08 | 31,741 |