9.89
+0.125(+1.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.87 | 9.89 | 9.89 | 9.91 | 9.86 | 72,154 |
| August 15, 2025 | 9.81 | 9.77 | 9.77 | 9.81 | 9.76 | 49,053 |
| August 14, 2025 | 9.76 | 9.71 | 9.71 | 9.76 | 9.71 | 2,438 |
| August 13, 2025 | 9.73 | 9.76 | 9.76 | 9.77 | 9.73 | 14,684 |
| August 12, 2025 | 9.71 | 9.69 | 9.69 | 9.71 | 9.69 | 3,805 |
| August 11, 2025 | 9.63 | 9.66 | 9.66 | 9.66 | 9.63 | 9,702 |
| August 08, 2025 | 9.59 | 9.59 | 9.59 | 9.61 | 9.59 | 6,738 |
| August 07, 2025 | 9.61 | 9.61 | 9.61 | 9.63 | 9.59 | 19,761 |
| August 06, 2025 | 9.64 | 9.57 | 9.57 | 9.64 | 9.57 | 17,341 |
| August 05, 2025 | 9.63 | 9.61 | 9.61 | 9.67 | 9.61 | 60,752 |
| August 04, 2025 | 9.55 | 9.54 | 9.54 | 9.58 | 9.53 | 16,227 |
| August 01, 2025 | 9.6 | 9.46 | 9.46 | 9.6 | 9.46 | 16,922 |
| July 31, 2025 | 9.66 | 9.62 | 9.62 | 9.66 | 9.62 | 19,004 |
| July 30, 2025 | 9.74 | 9.78 | 9.78 | 9.81 | 9.74 | 7,794 |
| July 29, 2025 | 9.77 | 9.76 | 9.76 | 9.79 | 9.75 | 11,805 |
| July 28, 2025 | 9.59 | 9.65 | 9.65 | 9.65 | 9.59 | 63,069 |
| July 25, 2025 | 9.56 | 9.55 | 9.55 | 9.56 | 9.55 | 3,270 |
| July 24, 2025 | 9.62 | 9.59 | 9.59 | 9.62 | 9.56 | 128,680 |
| July 23, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.54 | 30,055 |
| July 22, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.54 | 26,259 |
| July 21, 2025 | 9.53 | 9.49 | 9.49 | 9.54 | 9.49 | 9,931 |
| July 18, 2025 | 9.48 | 9.46 | 9.46 | 9.5 | 9.46 | 28,274 |
| July 17, 2025 | 9.45 | 9.44 | 9.44 | 9.45 | 9.39 | 51,634 |
| July 16, 2025 | 9.35 | 9.29 | 9.29 | 9.36 | 9.29 | 9,316 |
| July 15, 2025 | 9.34 | 9.36 | 9.36 | 9.36 | 9.34 | 2,195 |
| July 14, 2025 | 9.35 | 9.33 | 9.33 | 9.35 | 9.33 | 2,919 |
| July 11, 2025 | 9.32 | 9.28 | 9.28 | 9.33 | 9.28 | 23,265 |
| July 10, 2025 | 9.26 | 9.31 | 9.31 | 9.31 | 9.26 | 12,270 |
| July 09, 2025 | 9.23 | 9.22 | 9.22 | 9.24 | 9.21 | 2,764 |
| July 08, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 9.22 | 133 |
| July 07, 2025 | 9.13 | 9.16 | 9.16 | 9.16 | 9.13 | 359 |
| July 04, 2025 | 9.2 | 9.17 | 9.17 | 9.21 | 9.16 | 8,943 |
| July 03, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.13 | 17,610 |
| July 02, 2025 | 9.06 | 9.04 | 9.04 | 9.07 | 9.04 | 15,038 |
| July 01, 2025 | 9.07 | 9.07 | 9.07 | 9.09 | 9.05 | 28,126 |
| June 30, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.07 | 9,429 |
| June 27, 2025 | 9.06 | 9.04 | 9.04 | 9.06 | 9.04 | 6,941 |
| June 26, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 9.15 | 24,600 |
| June 25, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.21 | 36,841 |
| June 24, 2025 | 9.1 | 9.09 | 9.09 | 9.12 | 9.08 | 39,517 |
| June 23, 2025 | 9.01 | 9.02 | 9.02 | 9.07 | 9.01 | 7,509 |
| June 20, 2025 | 9.03 | 9.02 | 9.02 | 9.06 | 8.99 | 67,304 |
| June 19, 2025 | 9.03 | 9.02 | 9.02 | 9.03 | 9.01 | 1,910 |
| June 18, 2025 | 9.06 | 9.04 | 9.04 | 9.08 | 9.03 | 69,407 |
| June 17, 2025 | 9.02 | 9.06 | 9.06 | 9.07 | 9.02 | 20,478 |
| June 16, 2025 | 9.06 | 9.03 | 9.03 | 9.06 | 9.01 | 56,066 |
| June 13, 2025 | 9.03 | 9.04 | 9.04 | 9.07 | 9.03 | 741 |
| June 12, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.03 | 4,528 |
| June 11, 2025 | 9.2 | 9.11 | 9.11 | 9.2 | 9.1 | 19,373 |
| June 10, 2025 | 9.13 | 9.12 | 9.12 | 9.14 | 9.09 | 3,714 |
| June 09, 2025 | 9.13 | 9.18 | 9.18 | 9.19 | 9.13 | 16,682 |
| June 06, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 9.1 | 15,808 |
| June 05, 2025 | 9.14 | 9.13 | 9.13 | 9.15 | 9.11 | 9,797 |
| June 04, 2025 | 9.09 | 9.12 | 9.12 | 9.12 | 9.09 | 12,347 |
| June 03, 2025 | 9.02 | 9.07 | 9.07 | 9.07 | 9.01 | 8,718 |
| June 02, 2025 | 8.93 | 8.96 | 8.96 | 8.96 | 8.9 | 6,501 |
| May 30, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 9.03 | 8,198 |
| May 29, 2025 | 9.15 | 9.07 | 9.07 | 9.18 | 8.99 | 14,222 |
| May 28, 2025 | 9.09 | 9.09 | 9.09 | 9.1 | 9.07 | 5,387 |
| May 27, 2025 | 9.06 | 9.07 | 9.07 | 9.08 | 9.04 | 27,343 |