10.04
+0.073(+0.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.02 | 10.04 | 10.04 | 10.04 | 9.99 | 133,668 |
| September 25, 2025 | 9.94 | 9.96 | 9.96 | 9.97 | 9.89 | 136,773 |
| September 24, 2025 | 9.9 | 9.95 | 9.95 | 9.97 | 9.89 | 44,446 |
| September 23, 2025 | 9.84 | 9.94 | 9.94 | 9.97 | 9.84 | 15,266 |
| September 22, 2025 | 9.87 | 9.85 | 9.85 | 9.88 | 9.83 | 45,531 |
| September 19, 2025 | 9.92 | 9.87 | 9.87 | 9.95 | 9.86 | 357,135 |
| September 18, 2025 | 9.75 | 9.92 | 9.92 | 9.92 | 9.73 | 202,678 |
| September 17, 2025 | 9.64 | 9.71 | 9.71 | 9.71 | 9.63 | 37,758 |
| September 16, 2025 | 9.69 | 9.6 | 9.6 | 9.71 | 9.6 | 90,974 |
| September 15, 2025 | 9.74 | 9.69 | 9.69 | 9.75 | 9.69 | 73,946 |
| September 12, 2025 | 9.75 | 9.75 | 9.75 | 9.8 | 9.75 | 109,458 |
| September 11, 2025 | 9.66 | 9.77 | 9.77 | 9.77 | 9.65 | 53,703 |
| September 10, 2025 | 9.61 | 9.59 | 9.59 | 9.65 | 9.58 | 174,010 |
| September 09, 2025 | 9.57 | 9.62 | 9.62 | 9.62 | 9.56 | 25,120 |
| September 08, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.51 | 38,601 |
| September 05, 2025 | 9.66 | 9.58 | 9.58 | 9.66 | 9.56 | 28,520 |
| September 04, 2025 | 9.58 | 9.63 | 9.63 | 9.63 | 9.56 | 57,138 |
| September 03, 2025 | 9.57 | 9.51 | 9.51 | 9.59 | 9.51 | 70,731 |
| September 02, 2025 | 9.6 | 9.52 | 9.52 | 9.61 | 9.51 | 231,408 |
| September 01, 2025 | 9.59 | 9.61 | 9.61 | 9.61 | 9.58 | 45,437 |
| August 29, 2025 | 9.65 | 9.59 | 9.59 | 9.65 | 9.57 | 83,709 |
| August 28, 2025 | 9.68 | 9.61 | 9.61 | 9.69 | 9.6 | 28,353 |
| August 27, 2025 | 9.63 | 9.66 | 9.66 | 9.68 | 9.62 | 52,767 |
| August 26, 2025 | 9.58 | 9.57 | 9.57 | 9.6 | 9.56 | 17,417 |
| August 25, 2025 | 9.57 | 9.58 | 9.58 | 9.58 | 9.55 | 45,845 |
| August 22, 2025 | 9.46 | 9.57 | 9.57 | 9.59 | 9.46 | 62,319 |
| August 21, 2025 | 9.45 | 9.44 | 9.44 | 9.45 | 9.39 | 189,770 |
| August 20, 2025 | 9.5 | 9.42 | 9.42 | 9.5 | 9.38 | 95,903 |
| August 19, 2025 | 9.43 | 9.51 | 9.51 | 9.54 | 9.42 | 250,682 |
| August 18, 2025 | 9.4 | 9.44 | 9.44 | 9.44 | 9.37 | 20,131 |
| 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 |