9.44
+0.035(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9.52 | 9.4 | 9.4 | 9.52 | 9.38 | 32,237 |
| August 14, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.4 | 118,943 |
| August 13, 2025 | 9.36 | 9.39 | 9.39 | 9.4 | 9.35 | 150,406 |
| August 12, 2025 | 9.26 | 9.34 | 9.34 | 9.35 | 9.25 | 32,667 |
| August 11, 2025 | 9.25 | 9.25 | 9.25 | 9.31 | 9.24 | 42,667 |
| August 08, 2025 | 9.15 | 9.19 | 9.19 | 9.21 | 9.15 | 69,842 |
| August 07, 2025 | 9.12 | 9.1 | 9.1 | 9.19 | 9.1 | 261,305 |
| August 06, 2025 | 9.2 | 9.15 | 9.15 | 9.21 | 9.1 | 268,114 |
| August 05, 2025 | 9.16 | 9.13 | 9.13 | 9.22 | 9.12 | 69,305 |
| August 04, 2025 | 9.07 | 9.13 | 9.13 | 9.13 | 9.06 | 121,368 |
| August 01, 2025 | 9.27 | 9.05 | 9.05 | 9.28 | 8.98 | 342,390 |
| July 31, 2025 | 9.32 | 9.32 | 9.32 | 9.39 | 9.3 | 143,335 |
| July 30, 2025 | 9.32 | 9.38 | 9.38 | 9.41 | 9.32 | 36,205 |
| July 29, 2025 | 9.36 | 9.35 | 9.35 | 9.39 | 9.34 | 76,419 |
| July 28, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.29 | 21,868 |
| July 25, 2025 | 9.22 | 9.19 | 9.19 | 9.24 | 9.18 | 10,674 |
| July 24, 2025 | 9.28 | 9.25 | 9.25 | 9.3 | 9.24 | 65,217 |
| July 23, 2025 | 9.2 | 9.26 | 9.26 | 9.26 | 9.19 | 101,641 |
| July 22, 2025 | 9.16 | 9.16 | 9.16 | 9.19 | 9.13 | 51,204 |
| July 21, 2025 | 9.21 | 9.2 | 9.2 | 9.23 | 9.2 | 28,746 |
| July 18, 2025 | 9.24 | 9.18 | 9.18 | 9.24 | 9.18 | 19,895 |
| July 17, 2025 | 9.18 | 9.21 | 9.21 | 9.21 | 9.16 | 17,050 |
| July 16, 2025 | 9.13 | 9 | 9 | 9.21 | 9 | 32,555 |
| July 15, 2025 | 9.25 | 9.24 | 9.24 | 9.27 | 9.23 | 114,514 |
| July 14, 2025 | 9.2 | 9.21 | 9.21 | 9.22 | 9.19 | 49,322 |
| July 11, 2025 | 9.3 | 9.23 | 9.23 | 9.3 | 9.22 | 79,013 |
| July 10, 2025 | 9.21 | 9.35 | 9.35 | 9.36 | 9.21 | 138,784 |
| July 09, 2025 | 9.22 | 9.22 | 9.22 | 9.28 | 9.2 | 35,185 |
| July 08, 2025 | 9.14 | 9.25 | 9.25 | 9.27 | 9.14 | 47,197 |
| July 07, 2025 | 9.22 | 9.19 | 9.19 | 9.25 | 9.18 | 68,040 |
| July 04, 2025 | 9.2 | 9.18 | 9.18 | 9.2 | 9.16 | 53,730 |
| July 03, 2025 | 9.18 | 9.26 | 9.26 | 9.27 | 9.18 | 105,541 |
| July 02, 2025 | 9.19 | 9.18 | 9.18 | 9.2 | 9.12 | 262,892 |
| July 01, 2025 | 9.03 | 9.14 | 9.14 | 9.14 | 8.97 | 91,852 |
| June 30, 2025 | 9.05 | 9.05 | 9.05 | 9.08 | 9.03 | 29,274 |
| June 27, 2025 | 9.03 | 9.05 | 9.05 | 9.07 | 9.01 | 62,608 |
| June 26, 2025 | 8.98 | 9.01 | 9.01 | 9.01 | 8.96 | 11,805 |
| June 25, 2025 | 9.07 | 8.99 | 8.99 | 9.07 | 8.99 | 173,613 |
| June 24, 2025 | 9.03 | 9.05 | 9.05 | 9.05 | 9 | 25,594 |
| June 23, 2025 | 8.92 | 8.93 | 8.93 | 8.99 | 8.92 | 11,510 |
| June 20, 2025 | 8.89 | 8.96 | 8.96 | 8.98 | 8.89 | 20,633 |
| June 19, 2025 | 8.95 | 8.87 | 8.87 | 8.95 | 8.87 | 53,487 |
| June 18, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.9 | 12,215 |
| June 17, 2025 | 8.9 | 8.94 | 8.94 | 8.97 | 8.88 | 83,011 |
| June 16, 2025 | 8.88 | 8.92 | 8.92 | 8.94 | 8.87 | 21,085 |
| June 13, 2025 | 8.84 | 8.89 | 8.89 | 8.91 | 8.82 | 62,963 |
| June 12, 2025 | 8.94 | 8.89 | 8.89 | 8.94 | 8.83 | 52,983 |
| June 11, 2025 | 9.07 | 9.01 | 9.01 | 9.08 | 9.01 | 46,739 |
| June 10, 2025 | 8.99 | 9.06 | 9.06 | 9.06 | 8.97 | 54,980 |
| June 09, 2025 | 8.93 | 8.98 | 8.98 | 9.01 | 8.93 | 9,940 |
| June 06, 2025 | 8.88 | 8.95 | 8.95 | 8.98 | 8.85 | 31,497 |
| June 05, 2025 | 8.85 | 8.86 | 8.86 | 8.86 | 8.79 | 19,927 |
| June 04, 2025 | 8.9 | 8.86 | 8.86 | 8.92 | 8.85 | 51,080 |
| June 03, 2025 | 8.71 | 8.85 | 8.85 | 8.85 | 8.7 | 39,380 |
| June 02, 2025 | 8.71 | 8.67 | 8.67 | 8.73 | 8.66 | 29,498 |
| May 30, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.74 | 49,082 |
| May 29, 2025 | 8.93 | 8.76 | 8.76 | 8.95 | 8.76 | 239,614 |
| May 28, 2025 | 8.89 | 8.85 | 8.85 | 8.91 | 8.84 | 14,454 |
| May 27, 2025 | 8.8 | 8.85 | 8.85 | 8.85 | 8.75 | 33,860 |
| May 26, 2025 | 8.75 | 8.78 | 8.78 | 8.8 | 8.75 | 80,883 |