10.46
+0.32(+3.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.3 | 10.46 | 10.46 | 10.46 | 10.3 | 21,911 |
| August 15, 2025 | 10.14 | 10.14 | 10.14 | 10.21 | 10.03 | 9,249 |
| August 14, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 10.04 | 7,629 |
| August 13, 2025 | 10.19 | 10.13 | 10.13 | 10.24 | 10.13 | 2,142 |
| August 12, 2025 | 10.13 | 10.18 | 10.18 | 10.2 | 10.09 | 5,729 |
| August 11, 2025 | 10.19 | 10.1 | 10.1 | 10.19 | 10.08 | 18,598 |
| August 08, 2025 | 10.21 | 10.21 | 10.21 | 10.29 | 10.21 | 3,923 |
| August 07, 2025 | 10.18 | 10.19 | 10.19 | 10.29 | 10.18 | 19,096 |
| August 06, 2025 | 10.34 | 10.2 | 10.2 | 10.36 | 10.19 | 7,693 |
| August 05, 2025 | 10.32 | 10.24 | 10.24 | 10.36 | 10.24 | 9,137 |
| August 04, 2025 | 10.2 | 10.2 | 10.2 | 10.26 | 10.2 | 19,283 |
| August 01, 2025 | 10.3 | 10.13 | 10.13 | 10.3 | 10.02 | 13,491 |
| July 31, 2025 | 10.32 | 10.33 | 10.33 | 10.4 | 10.29 | 14,178 |
| July 30, 2025 | 10.24 | 10.3 | 10.3 | 10.32 | 10.23 | 14,010 |
| July 29, 2025 | 10.31 | 10.24 | 10.24 | 10.38 | 10.24 | 11,758 |
| July 28, 2025 | 10.32 | 10.24 | 10.24 | 10.36 | 10.24 | 15,978 |
| July 25, 2025 | 10.18 | 10.23 | 10.23 | 10.27 | 10.17 | 6,219 |
| July 24, 2025 | 10.21 | 10.18 | 10.18 | 10.28 | 10.18 | 23,842 |
| July 23, 2025 | 10.13 | 10.19 | 10.19 | 10.27 | 10.12 | 8,403 |
| July 22, 2025 | 10.01 | 10.06 | 10.06 | 10.06 | 9.97 | 11,737 |
| July 21, 2025 | 10.06 | 10.1 | 10.1 | 10.11 | 10.04 | 12,446 |
| July 18, 2025 | 9.99 | 10 | 10 | 10.02 | 9.94 | 9,942 |
| July 17, 2025 | 9.89 | 9.98 | 9.98 | 9.98 | 9.87 | 10,420 |
| July 16, 2025 | 9.85 | 9.71 | 9.71 | 9.94 | 9.71 | 26,051 |
| July 15, 2025 | 9.85 | 9.91 | 9.91 | 9.97 | 9.85 | 6,456 |
| July 14, 2025 | 9.72 | 9.78 | 9.78 | 9.79 | 9.71 | 4,818 |
| July 11, 2025 | 9.82 | 9.78 | 9.78 | 9.82 | 9.76 | 6,685 |
| July 10, 2025 | 9.81 | 9.84 | 9.84 | 9.85 | 9.78 | 60,553 |
| July 09, 2025 | 9.66 | 9.74 | 9.74 | 9.77 | 9.66 | 8,489 |
| July 08, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.65 | 7,592 |
| July 07, 2025 | 9.77 | 9.74 | 9.74 | 9.77 | 9.67 | 9,714 |
| July 04, 2025 | 9.79 | 9.72 | 9.72 | 9.79 | 9.72 | 8,960 |
| July 03, 2025 | 9.59 | 9.81 | 9.81 | 9.83 | 9.59 | 3,821 |
| July 02, 2025 | 9.45 | 9.59 | 9.59 | 9.6 | 9.44 | 11,476 |
| July 01, 2025 | 9.34 | 9.33 | 9.33 | 9.38 | 9.24 | 14,397 |
| June 30, 2025 | 9.45 | 9.34 | 9.34 | 9.47 | 9.3 | 8,568 |
| June 27, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.43 | 5,761 |
| June 26, 2025 | 9.31 | 9.37 | 9.37 | 9.37 | 9.27 | 1,833 |
| June 25, 2025 | 9.31 | 9.25 | 9.25 | 9.33 | 9.24 | 4,191 |
| June 24, 2025 | 9.26 | 9.22 | 9.22 | 9.28 | 9.16 | 4,605 |
| June 23, 2025 | 9.05 | 9.12 | 9.12 | 9.18 | 9.05 | 4,043 |
| June 20, 2025 | 9.2 | 9.19 | 9.19 | 9.27 | 9.18 | 4,367 |
| June 19, 2025 | 9.2 | 9.14 | 9.14 | 9.2 | 9.13 | 3,578 |
| June 18, 2025 | 9.23 | 9.24 | 9.24 | 9.28 | 9.18 | 3,720 |
| June 17, 2025 | 9.31 | 9.23 | 9.23 | 9.31 | 9.17 | 3,641 |
| June 16, 2025 | 9.4 | 9.46 | 9.46 | 9.5 | 9.37 | 8,325 |
| June 13, 2025 | 9.21 | 9.29 | 9.29 | 9.29 | 9.21 | 6,571 |
| June 12, 2025 | 9.37 | 9.35 | 9.35 | 9.38 | 9.27 | 4,279 |
| June 11, 2025 | 9.41 | 9.43 | 9.43 | 9.46 | 9.39 | 14,847 |
| June 10, 2025 | 9.35 | 9.37 | 9.37 | 9.4 | 9.31 | 5,581 |
| June 09, 2025 | 9.31 | 9.32 | 9.32 | 9.35 | 9.28 | 3,434 |
| June 06, 2025 | 9.27 | 9.3 | 9.3 | 9.33 | 9.24 | 16,634 |
| June 05, 2025 | 9.23 | 9.22 | 9.22 | 9.26 | 9.12 | 24,815 |
| June 04, 2025 | 9.24 | 9.24 | 9.24 | 9.32 | 9.22 | 8,540 |
| June 03, 2025 | 9.01 | 9.17 | 9.17 | 9.17 | 8.95 | 7,810 |
| June 02, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.96 | 13,770 |
| May 30, 2025 | 9.05 | 9.06 | 9.06 | 9.08 | 9.03 | 4,426 |
| May 29, 2025 | 9.16 | 9.04 | 9.04 | 9.2 | 9.01 | 3,121 |
| May 28, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.02 | 5,003 |
| May 27, 2025 | 9.01 | 9.04 | 9.04 | 9.05 | 8.95 | 6,688 |