11.73
-0.01(-0.09%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.74 | 11.73 | 11.73 | 11.79 | 11.7 | 70,602 |
September 25, 2025 | 11.71 | 11.74 | 11.74 | 11.75 | 11.66 | 198,824 |
September 24, 2025 | 11.74 | 11.75 | 11.75 | 11.8 | 11.73 | 159,093 |
September 23, 2025 | 11.8 | 11.77 | 11.77 | 11.8 | 11.77 | 469,900 |
September 22, 2025 | 11.76 | 11.77 | 11.77 | 11.78 | 11.7 | 55,460 |
September 19, 2025 | 11.69 | 11.74 | 11.74 | 11.76 | 11.68 | 363,569 |
September 18, 2025 | 11.65 | 11.71 | 11.71 | 11.73 | 11.64 | 209,313 |
September 17, 2025 | 11.56 | 11.55 | 11.55 | 11.57 | 11.54 | 117,994 |
September 16, 2025 | 11.64 | 11.56 | 11.56 | 11.67 | 11.56 | 109,272 |
September 15, 2025 | 11.65 | 11.65 | 11.65 | 11.67 | 11.61 | 51,455 |
September 12, 2025 | 11.62 | 11.64 | 11.64 | 11.65 | 11.61 | 79,907 |
September 11, 2025 | 11.59 | 11.62 | 11.62 | 11.62 | 11.56 | 109,783 |
September 10, 2025 | 11.57 | 11.55 | 11.55 | 11.6 | 11.54 | 79,347 |
September 09, 2025 | 11.45 | 11.47 | 11.47 | 11.48 | 11.44 | 119,623 |
September 08, 2025 | 11.46 | 11.46 | 11.46 | 11.47 | 11.43 | 326,962 |
September 05, 2025 | 11.55 | 11.39 | 11.39 | 11.55 | 11.36 | 125,762 |
September 04, 2025 | 11.44 | 11.49 | 11.49 | 11.49 | 11.44 | 95,360 |
September 03, 2025 | 11.41 | 11.39 | 11.39 | 11.44 | 11.39 | 215,017 |
September 02, 2025 | 11.4 | 11.28 | 11.28 | 11.42 | 11.28 | 239,323 |
September 01, 2025 | 11.38 | 11.42 | 11.42 | 11.42 | 11.38 | 132,577 |
August 29, 2025 | 11.51 | 11.39 | 11.39 | 11.51 | 11.38 | 92,319 |
August 28, 2025 | 11.51 | 11.48 | 11.48 | 11.51 | 11.46 | 68,630 |
August 27, 2025 | 11.5 | 11.53 | 11.53 | 11.55 | 11.5 | 55,989 |
August 26, 2025 | 11.42 | 11.41 | 11.41 | 11.43 | 11.39 | 45,194 |
August 25, 2025 | 11.38 | 11.42 | 11.42 | 11.42 | 11.37 | 81,274 |
August 22, 2025 | 11.32 | 11.41 | 11.41 | 11.41 | 11.32 | 62,599 |
August 21, 2025 | 11.35 | 11.34 | 11.34 | 11.35 | 11.27 | 87,457 |
August 20, 2025 | 11.35 | 11.28 | 11.28 | 11.36 | 11.21 | 67,053 |
August 19, 2025 | 11.4 | 11.38 | 11.38 | 11.42 | 11.37 | 71,117 |
August 18, 2025 | 11.4 | 11.4 | 11.4 | 11.42 | 11.37 | 200,829 |
August 15, 2025 | 11.48 | 11.38 | 11.38 | 11.48 | 11.38 | 32,507 |
August 14, 2025 | 11.41 | 11.45 | 11.45 | 11.46 | 11.38 | 142,569 |
August 13, 2025 | 11.4 | 11.37 | 11.37 | 11.43 | 11.37 | 300,883 |
August 12, 2025 | 11.35 | 11.36 | 11.36 | 11.38 | 11.33 | 43,002 |
August 11, 2025 | 11.35 | 11.38 | 11.38 | 11.39 | 11.32 | 168,396 |
August 08, 2025 | 11.26 | 11.28 | 11.28 | 11.32 | 11.26 | 45,192 |
August 07, 2025 | 11.25 | 11.26 | 11.26 | 11.34 | 11.25 | 154,178 |
August 06, 2025 | 11.28 | 11.25 | 11.25 | 11.29 | 11.19 | 103,537 |
August 05, 2025 | 11.35 | 11.22 | 11.22 | 11.36 | 11.22 | 210,997 |
August 04, 2025 | 11.16 | 11.26 | 11.26 | 11.27 | 11.16 | 104,118 |
August 01, 2025 | 11.42 | 11.14 | 11.14 | 11.42 | 11.07 | 710,282 |
July 31, 2025 | 11.59 | 11.54 | 11.54 | 11.63 | 11.5 | 1.31M |
July 30, 2025 | 11.39 | 11.47 | 11.47 | 11.49 | 11.39 | 120,259 |
July 29, 2025 | 11.45 | 11.4 | 11.4 | 11.48 | 11.4 | 124,906 |
July 28, 2025 | 11.31 | 11.36 | 11.36 | 11.36 | 11.3 | 122,883 |
July 25, 2025 | 11.19 | 11.22 | 11.22 | 11.22 | 11.18 | 76,681 |
July 24, 2025 | 11.15 | 11.17 | 11.17 | 11.19 | 11.14 | 53,744 |
July 23, 2025 | 11.12 | 11.13 | 11.13 | 11.15 | 11.11 | 63,066 |
July 22, 2025 | 11.12 | 11.07 | 11.07 | 11.14 | 11.07 | 224,369 |
July 21, 2025 | 11.18 | 11.16 | 11.16 | 11.19 | 11.15 | 238,397 |
July 18, 2025 | 11.2 | 11.14 | 11.14 | 11.2 | 11.13 | 169,730 |
July 17, 2025 | 11.15 | 11.18 | 11.18 | 11.19 | 11.14 | 160,650 |
July 16, 2025 | 11.03 | 10.93 | 10.93 | 11.13 | 10.93 | 173,421 |
July 15, 2025 | 11.1 | 11.14 | 11.14 | 11.14 | 11.08 | 88,480 |
July 14, 2025 | 10.98 | 11.03 | 11.03 | 11.04 | 10.97 | 41,854 |
July 11, 2025 | 11.04 | 11.01 | 11.01 | 11.04 | 10.97 | 47,082 |
July 10, 2025 | 10.97 | 11.07 | 11.07 | 11.07 | 10.97 | 90,304 |
July 09, 2025 | 10.93 | 10.99 | 10.99 | 11.03 | 10.93 | 198,771 |
July 08, 2025 | 10.93 | 10.95 | 10.95 | 10.97 | 10.93 | 76,735 |
July 07, 2025 | 10.95 | 10.96 | 10.96 | 11.01 | 10.95 | 105,916 |