9.17
+0.056(+0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.12 | 9.12 | 9.12 | 9.15 | 9.11 | 57,197 |
| September 25, 2025 | 9.1 | 9.11 | 9.11 | 9.12 | 9.08 | 44,897 |
| September 24, 2025 | 9.12 | 9.13 | 9.13 | 9.16 | 9.11 | 58,426 |
| September 23, 2025 | 9.16 | 9.15 | 9.15 | 9.16 | 9.15 | 81,100 |
| September 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | 24,412 |
| September 19, 2025 | 9.1 | 9.12 | 9.12 | 9.13 | 9.09 | 26,087 |
| September 18, 2025 | 9.07 | 9.12 | 9.12 | 9.13 | 9.06 | 21,240 |
| September 17, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 9.01 | 53,862 |
| September 16, 2025 | 9.09 | 9.01 | 9.01 | 9.09 | 9.01 | 243,574 |
| September 15, 2025 | 9.09 | 9.09 | 9.09 | 9.1 | 9.07 | 83,601 |
| September 12, 2025 | 9.07 | 9.08 | 9.08 | 9.09 | 9.06 | 143,380 |
| September 11, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.03 | 163,658 |
| September 10, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 9.01 | 379,055 |
| September 09, 2025 | 8.96 | 8.96 | 8.96 | 8.97 | 8.95 | 66,644 |
| September 08, 2025 | 8.96 | 8.97 | 8.97 | 8.97 | 8.94 | 40,149 |
| September 05, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.9 | 65,829 |
| September 04, 2025 | 8.92 | 8.96 | 8.96 | 8.97 | 8.92 | 21,591 |
| September 03, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.89 | 110,197 |
| September 02, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.81 | 65,009 |
| September 01, 2025 | 8.9 | 8.92 | 8.92 | 8.92 | 8.9 | 85,872 |
| August 29, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.9 | 40,011 |
| August 28, 2025 | 8.99 | 8.97 | 8.97 | 9 | 8.95 | 103,983 |
| August 27, 2025 | 8.98 | 8.99 | 8.99 | 9 | 8.98 | 25,594 |
| August 26, 2025 | 8.93 | 8.92 | 8.92 | 8.93 | 8.9 | 12,321 |
| August 25, 2025 | 8.92 | 8.94 | 8.94 | 8.94 | 8.91 | 32,902 |
| August 22, 2025 | 8.88 | 8.95 | 8.95 | 8.95 | 8.88 | 28,634 |
| August 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.84 | 24,342 |
| August 20, 2025 | 8.9 | 8.86 | 8.86 | 8.9 | 8.82 | 16,984 |
| August 19, 2025 | 8.92 | 8.92 | 8.92 | 8.94 | 8.91 | 116,469 |
| August 18, 2025 | 8.92 | 8.92 | 8.92 | 8.93 | 8.9 | 47,662 |
| August 15, 2025 | 8.98 | 8.91 | 8.91 | 8.98 | 8.91 | 83,803 |
| August 14, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.9 | 44,004 |
| August 13, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.89 | 50,079 |
| August 12, 2025 | 8.86 | 8.87 | 8.87 | 8.89 | 8.85 | 25,779 |
| August 11, 2025 | 8.86 | 8.87 | 8.87 | 8.88 | 8.84 | 131,733 |
| August 08, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.8 | 36,703 |
| August 07, 2025 | 8.78 | 8.79 | 8.79 | 8.84 | 8.78 | 37,378 |
| August 06, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.74 | 87,268 |
| August 05, 2025 | 8.82 | 8.74 | 8.74 | 8.83 | 8.74 | 43,867 |
| August 04, 2025 | 8.69 | 8.76 | 8.76 | 8.76 | 8.69 | 38,742 |
| August 01, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.62 | 109,167 |
| July 31, 2025 | 8.99 | 8.94 | 8.94 | 9.01 | 8.92 | 14,341 |
| July 30, 2025 | 8.86 | 8.91 | 8.91 | 8.93 | 8.86 | 31,510 |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.87 | 7,394 |
| July 28, 2025 | 8.83 | 8.84 | 8.84 | 8.85 | 8.83 | 16,231 |
| July 25, 2025 | 8.74 | 8.76 | 8.76 | 8.77 | 8.74 | 8,407 |
| July 24, 2025 | 8.75 | 8.74 | 8.74 | 8.76 | 8.74 | 128,316 |
| July 23, 2025 | 8.7 | 8.72 | 8.72 | 8.73 | 8.7 | 42,415 |
| July 22, 2025 | 8.67 | 8.65 | 8.65 | 8.69 | 8.65 | 24,775 |
| July 21, 2025 | 8.71 | 8.7 | 8.7 | 8.72 | 8.69 | 9,745 |
| July 18, 2025 | 8.73 | 8.69 | 8.69 | 8.73 | 8.69 | 56,889 |
| July 17, 2025 | 8.7 | 8.72 | 8.72 | 8.72 | 8.68 | 19,316 |
| July 16, 2025 | 8.61 | 8.54 | 8.54 | 8.68 | 8.54 | 42,030 |
| July 15, 2025 | 8.67 | 8.68 | 8.68 | 8.68 | 8.66 | 46,020 |
| July 14, 2025 | 8.59 | 8.63 | 8.63 | 8.63 | 8.59 | 11,665 |
| July 11, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.6 | 5,287 |
| July 10, 2025 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 5,594 |
| July 09, 2025 | 8.57 | 8.61 | 8.61 | 8.63 | 8.56 | 180,944 |
| July 08, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.56 | 38,973 |
| July 07, 2025 | 8.57 | 8.58 | 8.58 | 8.6 | 8.57 | 87,816 |