10.53
-0.104(-0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.61 | 10.53 | 10.53 | 10.63 | 10.53 | 100,915 |
| December 03, 2025 | 10.59 | 10.63 | 10.63 | 10.65 | 10.56 | 144,882 |
| December 02, 2025 | 10.67 | 10.67 | 10.67 | 10.69 | 10.64 | 72,779 |
| December 01, 2025 | 10.81 | 10.74 | 10.74 | 10.83 | 10.72 | 210,263 |
| November 28, 2025 | 10.93 | 10.83 | 10.83 | 10.97 | 10.82 | 80,857 |
| November 27, 2025 | 10.9 | 10.9 | 10.9 | 10.92 | 10.89 | 27,769 |
| November 26, 2025 | 10.96 | 10.91 | 10.91 | 10.98 | 10.9 | 257,876 |
| November 25, 2025 | 10.77 | 10.91 | 10.91 | 10.91 | 10.74 | 140,381 |
| November 24, 2025 | 10.73 | 10.8 | 10.8 | 10.8 | 10.65 | 143,165 |
| November 21, 2025 | 10.51 | 10.69 | 10.69 | 10.69 | 10.49 | 164,493 |
| November 20, 2025 | 10.57 | 10.55 | 10.55 | 10.58 | 10.54 | 86,077 |
| November 19, 2025 | 10.52 | 10.52 | 10.52 | 10.56 | 10.51 | 51,275 |
| November 18, 2025 | 10.44 | 10.5 | 10.5 | 10.5 | 10.42 | 115,079 |
| November 17, 2025 | 10.43 | 10.51 | 10.51 | 10.52 | 10.42 | 96,133 |
| November 14, 2025 | 10.49 | 10.47 | 10.47 | 10.51 | 10.38 | 102,245 |
| November 13, 2025 | 10.52 | 10.57 | 10.57 | 10.6 | 10.43 | 128,995 |
| November 12, 2025 | 10.38 | 10.5 | 10.5 | 10.51 | 10.37 | 138,125 |
| November 11, 2025 | 10.17 | 10.28 | 10.28 | 10.28 | 10.14 | 61,926 |
| November 10, 2025 | 10.06 | 10.1 | 10.1 | 10.16 | 10.03 | 63,189 |
| November 07, 2025 | 10.13 | 10.03 | 10.03 | 10.13 | 9.98 | 97,639 |
| November 06, 2025 | 10.09 | 10.07 | 10.07 | 10.14 | 10.05 | 59,631 |
| November 05, 2025 | 10.08 | 10.09 | 10.09 | 10.13 | 10.06 | 41,282 |
| November 04, 2025 | 9.96 | 10.08 | 10.08 | 10.1 | 9.93 | 60,687 |
| November 03, 2025 | 9.98 | 9.94 | 9.94 | 10.02 | 9.92 | 197,517 |
| October 31, 2025 | 9.91 | 9.95 | 9.95 | 9.98 | 9.88 | 77,796 |
| October 30, 2025 | 9.91 | 10 | 10 | 10.04 | 9.89 | 191,862 |
| October 29, 2025 | 9.98 | 9.95 | 9.95 | 9.98 | 9.9 | 87,776 |
| October 28, 2025 | 10.02 | 9.98 | 9.98 | 10.07 | 9.95 | 32,383 |
| October 27, 2025 | 10.06 | 10 | 10 | 10.06 | 9.97 | 71,741 |
| October 24, 2025 | 10.05 | 10.06 | 10.06 | 10.15 | 10.01 | 69,004 |
| October 23, 2025 | 10.05 | 10.02 | 10.02 | 10.07 | 9.99 | 53,403 |
| October 22, 2025 | 10.04 | 10.07 | 10.07 | 10.09 | 10.02 | 82,790 |
| October 21, 2025 | 9.93 | 9.99 | 9.99 | 10.01 | 9.93 | 84,855 |
| October 20, 2025 | 9.83 | 9.88 | 9.88 | 9.9 | 9.81 | 56,774 |
| October 17, 2025 | 9.62 | 9.74 | 9.74 | 9.76 | 9.58 | 91,350 |
| October 16, 2025 | 9.76 | 9.78 | 9.78 | 9.83 | 9.75 | 72,004 |
| October 15, 2025 | 9.79 | 9.77 | 9.77 | 9.83 | 9.75 | 94,674 |
| October 14, 2025 | 9.77 | 9.73 | 9.73 | 9.79 | 9.73 | 110,908 |
| October 13, 2025 | 9.8 | 9.86 | 9.86 | 9.86 | 9.77 | 249,053 |
| October 10, 2025 | 9.96 | 9.84 | 9.84 | 9.99 | 9.84 | 59,242 |
| October 09, 2025 | 9.94 | 9.98 | 9.98 | 10 | 9.93 | 670,533 |
| October 08, 2025 | 9.92 | 9.95 | 9.95 | 9.95 | 9.89 | 82,390 |
| October 07, 2025 | 9.84 | 9.87 | 9.87 | 9.87 | 9.82 | 205,832 |
| October 06, 2025 | 9.89 | 9.86 | 9.86 | 9.94 | 9.85 | 317,772 |
| October 03, 2025 | 9.76 | 9.86 | 9.86 | 9.94 | 9.75 | 134,407 |
| October 02, 2025 | 9.75 | 9.74 | 9.74 | 9.77 | 9.69 | 256,622 |
| October 01, 2025 | 9.41 | 9.66 | 9.66 | 9.68 | 9.39 | 372,290 |
| September 30, 2025 | 9.24 | 9.32 | 9.32 | 9.35 | 9.21 | 68,179 |
| 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 |