11.43
-0.334(-2.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.78 | 11.43 | 11.43 | 11.78 | 11.41 | 19,335 |
| November 06, 2025 | 11.95 | 11.76 | 11.76 | 12.01 | 11.76 | 59,398 |
| November 05, 2025 | 11.69 | 11.95 | 11.95 | 11.96 | 11.63 | 32,064 |
| November 04, 2025 | 11.64 | 11.62 | 11.62 | 11.71 | 11.57 | 23,552 |
| November 03, 2025 | 11.73 | 11.77 | 11.77 | 11.8 | 11.72 | 22,245 |
| October 31, 2025 | 11.62 | 11.66 | 11.66 | 11.74 | 11.56 | 8,896 |
| October 30, 2025 | 11.69 | 11.55 | 11.55 | 11.69 | 11.53 | 24,140 |
| October 29, 2025 | 11.52 | 11.65 | 11.65 | 11.69 | 11.47 | 25,662 |
| October 28, 2025 | 11.52 | 11.57 | 11.57 | 11.58 | 11.5 | 21,005 |
| October 27, 2025 | 11.55 | 11.51 | 11.51 | 11.57 | 11.47 | 16,784 |
| October 24, 2025 | 11.4 | 11.49 | 11.49 | 11.5 | 11.33 | 20,283 |
| October 23, 2025 | 11.21 | 11.25 | 11.25 | 11.26 | 11.13 | 8,767 |
| October 22, 2025 | 11.32 | 11.05 | 11.05 | 11.37 | 11.05 | 18,424 |
| October 21, 2025 | 11.38 | 11.35 | 11.35 | 11.38 | 11.23 | 17,387 |
| October 20, 2025 | 11.3 | 11.38 | 11.38 | 11.43 | 11.27 | 42,753 |
| October 17, 2025 | 11.22 | 11.17 | 11.17 | 11.34 | 11.11 | 21,461 |
| October 16, 2025 | 11.49 | 11.47 | 11.47 | 11.54 | 11.44 | 29,045 |
| October 15, 2025 | 11.37 | 11.42 | 11.42 | 11.53 | 11.35 | 19,453 |
| October 14, 2025 | 11.15 | 11.24 | 11.24 | 11.24 | 11.06 | 10,140 |
| October 13, 2025 | 11.11 | 11.24 | 11.24 | 11.26 | 11.08 | 32,184 |
| October 10, 2025 | 11.35 | 11.08 | 11.08 | 11.37 | 11.08 | 15,101 |
| October 09, 2025 | 11.24 | 11.34 | 11.34 | 11.37 | 11.23 | 16,679 |
| October 08, 2025 | 11.14 | 11.19 | 11.19 | 11.2 | 11.1 | 44,488 |
| October 07, 2025 | 11.15 | 11.04 | 11.04 | 11.19 | 11.04 | 43,379 |
| October 06, 2025 | 11.05 | 11.14 | 11.14 | 11.17 | 11.02 | 19,733 |
| October 03, 2025 | 11 | 11.03 | 11.03 | 11.03 | 10.96 | 12,455 |
| October 02, 2025 | 10.96 | 10.95 | 10.95 | 10.99 | 10.91 | 29,629 |
| October 01, 2025 | 10.6 | 10.85 | 10.85 | 10.87 | 10.6 | 21,308 |
| September 30, 2025 | 10.63 | 10.61 | 10.61 | 10.66 | 10.61 | 4,618 |
| September 29, 2025 | 10.66 | 10.67 | 10.67 | 10.76 | 10.65 | 33,779 |
| September 26, 2025 | 10.63 | 10.59 | 10.59 | 10.65 | 10.56 | 5,754 |
| September 25, 2025 | 10.67 | 10.61 | 10.61 | 10.68 | 10.53 | 14,370 |
| September 24, 2025 | 10.59 | 10.7 | 10.7 | 10.7 | 10.58 | 35,280 |
| September 23, 2025 | 10.74 | 10.67 | 10.67 | 10.77 | 10.65 | 8,237 |
| September 22, 2025 | 10.55 | 10.61 | 10.61 | 10.61 | 10.47 | 14,718 |
| September 19, 2025 | 10.58 | 10.53 | 10.53 | 10.62 | 10.52 | 13,418 |
| September 18, 2025 | 10.49 | 10.55 | 10.55 | 10.58 | 10.49 | 17,170 |
| September 17, 2025 | 10.34 | 10.4 | 10.4 | 10.41 | 10.34 | 8,910 |
| September 16, 2025 | 10.44 | 10.36 | 10.36 | 10.48 | 10.36 | 5,319 |
| September 15, 2025 | 10.36 | 10.46 | 10.46 | 10.48 | 10.33 | 28,556 |
| September 12, 2025 | 10.37 | 10.35 | 10.35 | 10.37 | 10.29 | 8,337 |
| September 11, 2025 | 10.37 | 10.38 | 10.38 | 10.4 | 10.34 | 7,775 |
| September 10, 2025 | 10.19 | 10.35 | 10.35 | 10.39 | 10.18 | 4,363 |
| September 09, 2025 | 10.25 | 10.15 | 10.15 | 10.29 | 10.15 | 10,791 |
| September 08, 2025 | 10.29 | 10.25 | 10.25 | 10.32 | 10.22 | 11,492 |
| September 05, 2025 | 10.2 | 10.17 | 10.17 | 10.3 | 10.1 | 10,705 |
| September 04, 2025 | 10.13 | 10.13 | 10.13 | 10.17 | 10.1 | 21,801 |
| September 03, 2025 | 10.11 | 10.11 | 10.11 | 10.16 | 10.08 | 5,824 |
| September 02, 2025 | 10.28 | 10.03 | 10.03 | 10.29 | 10.03 | 10,800 |
| September 01, 2025 | 10.31 | 10.28 | 10.28 | 10.32 | 10.26 | 21,440 |
| August 29, 2025 | 10.46 | 10.3 | 10.3 | 10.48 | 10.3 | 17,501 |
| August 28, 2025 | 10.47 | 10.49 | 10.49 | 10.5 | 10.42 | 5,524 |
| August 27, 2025 | 10.5 | 10.48 | 10.48 | 10.51 | 10.48 | 10,412 |
| August 26, 2025 | 10.4 | 10.45 | 10.45 | 10.48 | 10.37 | 10,444 |
| August 25, 2025 | 10.41 | 10.39 | 10.39 | 10.46 | 10.38 | 10,597 |
| August 22, 2025 | 10.29 | 10.48 | 10.48 | 10.51 | 10.29 | 8,492 |
| August 21, 2025 | 10.37 | 10.28 | 10.28 | 10.39 | 10.28 | 18,136 |
| August 20, 2025 | 10.41 | 10.35 | 10.35 | 10.43 | 10.28 | 26,339 |
| August 19, 2025 | 10.46 | 10.49 | 10.49 | 10.52 | 10.46 | 13,040 |
| August 18, 2025 | 10.3 | 10.46 | 10.46 | 10.46 | 10.3 | 21,911 |
