9.54
+0.017(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.55 | 9.54 | 9.54 | 9.57 | 9.53 | 21,421 |
| September 26, 2025 | 9.48 | 9.52 | 9.52 | 9.53 | 9.47 | 873,218 |
| September 25, 2025 | 9.46 | 9.44 | 9.44 | 9.48 | 9.42 | 264,567 |
| September 24, 2025 | 9.49 | 9.49 | 9.49 | 9.5 | 9.46 | 7,206 |
| September 23, 2025 | 9.47 | 9.51 | 9.51 | 9.51 | 9.47 | 12,808 |
| September 22, 2025 | 9.47 | 9.45 | 9.45 | 9.48 | 9.42 | 159,379 |
| September 19, 2025 | 9.49 | 9.48 | 9.48 | 9.53 | 9.48 | 185,503 |
| September 18, 2025 | 9.42 | 9.49 | 9.49 | 9.49 | 9.42 | 22,551 |
| September 17, 2025 | 9.39 | 9.37 | 9.37 | 9.4 | 9.35 | 66,498 |
| September 16, 2025 | 9.48 | 9.37 | 9.37 | 9.48 | 9.37 | 68,819 |
| September 15, 2025 | 9.46 | 9.49 | 9.49 | 9.49 | 9.46 | 61,129 |
| September 12, 2025 | 9.43 | 9.41 | 9.41 | 9.43 | 9.38 | 40,136 |
| September 11, 2025 | 9.39 | 9.41 | 9.41 | 9.41 | 9.38 | 30,625 |
| September 10, 2025 | 9.42 | 9.37 | 9.37 | 9.44 | 9.37 | 10,062 |
| September 09, 2025 | 9.39 | 9.38 | 9.38 | 9.41 | 9.36 | 30,057 |
| September 08, 2025 | 9.33 | 9.37 | 9.37 | 9.38 | 9.33 | 130,422 |
| September 05, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.27 | 74,786 |
| September 04, 2025 | 9.28 | 9.31 | 9.31 | 9.33 | 9.27 | 261,257 |
| September 03, 2025 | 9.28 | 9.27 | 9.27 | 9.29 | 9.26 | 143,060 |
| September 02, 2025 | 9.37 | 9.22 | 9.22 | 9.37 | 9.22 | 165,763 |
| September 01, 2025 | 9.39 | 9.37 | 9.37 | 9.39 | 9.36 | 66,270 |
| August 29, 2025 | 9.42 | 9.36 | 9.36 | 9.42 | 9.36 | 51,656 |
| August 28, 2025 | 9.47 | 9.43 | 9.43 | 9.47 | 9.41 | 105,417 |
| August 27, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.4 | 11,731 |
| August 26, 2025 | 9.46 | 9.44 | 9.44 | 9.47 | 9.42 | 8,080 |
| August 25, 2025 | 9.58 | 9.53 | 9.53 | 9.59 | 9.53 | 138,214 |
| August 22, 2025 | 9.55 | 9.6 | 9.6 | 9.62 | 9.54 | 257,671 |
| August 21, 2025 | 9.57 | 9.56 | 9.56 | 9.57 | 9.53 | 101,984 |
| August 20, 2025 | 9.55 | 9.58 | 9.58 | 9.6 | 9.55 | 62,017 |
| August 19, 2025 | 9.53 | 9.59 | 9.59 | 9.6 | 9.53 | 12,284 |
| August 18, 2025 | 9.51 | 9.5 | 9.5 | 9.51 | 9.47 | 131,927 |
| August 15, 2025 | 9.56 | 9.53 | 9.53 | 9.56 | 9.51 | 98,823 |
| August 14, 2025 | 9.45 | 9.51 | 9.51 | 9.51 | 9.45 | 75,640 |
| August 13, 2025 | 9.4 | 9.43 | 9.43 | 9.44 | 9.4 | 10,136 |
| August 12, 2025 | 9.39 | 9.37 | 9.37 | 9.39 | 9.33 | 128,786 |
| August 11, 2025 | 9.41 | 9.36 | 9.36 | 9.41 | 9.36 | 26,364 |
| August 08, 2025 | 9.35 | 9.38 | 9.38 | 9.4 | 9.35 | 46,674 |
| August 07, 2025 | 9.25 | 9.35 | 9.35 | 9.35 | 9.25 | 28,633 |
| August 06, 2025 | 9.24 | 9.23 | 9.23 | 9.25 | 9.22 | 54,591 |
| August 05, 2025 | 9.24 | 9.2 | 9.2 | 9.24 | 9.19 | 17,750 |
| August 04, 2025 | 9.11 | 9.19 | 9.19 | 9.19 | 9.11 | 181,100 |
| August 01, 2025 | 9.21 | 9.07 | 9.07 | 9.21 | 9.07 | 102,418 |
| July 31, 2025 | 9.43 | 9.31 | 9.31 | 9.44 | 9.31 | 41,496 |
| July 30, 2025 | 9.37 | 9.4 | 9.4 | 9.42 | 9.37 | 16,531 |
| July 29, 2025 | 9.36 | 9.39 | 9.39 | 9.43 | 9.35 | 18,153 |
| July 28, 2025 | 9.44 | 9.33 | 9.33 | 9.46 | 9.31 | 192,554 |
| July 25, 2025 | 9.3 | 9.35 | 9.35 | 9.36 | 9.29 | 182,975 |
| July 24, 2025 | 9.39 | 9.35 | 9.35 | 9.4 | 9.33 | 97,359 |
| July 23, 2025 | 9.32 | 9.32 | 9.32 | 9.36 | 9.31 | 17,547 |
| July 22, 2025 | 9.28 | 9.25 | 9.25 | 9.28 | 9.23 | 196,585 |
| July 21, 2025 | 9.32 | 9.3 | 9.3 | 9.32 | 9.29 | 33,842 |
| July 18, 2025 | 9.36 | 9.31 | 9.31 | 9.37 | 9.31 | 38,556 |
| July 17, 2025 | 9.29 | 9.32 | 9.32 | 9.33 | 9.28 | 38,618 |
| July 16, 2025 | 9.25 | 9.21 | 9.21 | 9.29 | 9.21 | 51,741 |
| July 15, 2025 | 9.36 | 9.3 | 9.3 | 9.37 | 9.3 | 30,152 |
| July 14, 2025 | 9.27 | 9.33 | 9.33 | 9.33 | 9.27 | 17,937 |
| July 11, 2025 | 9.41 | 9.35 | 9.35 | 9.41 | 9.32 | 124,575 |
| July 10, 2025 | 9.47 | 9.44 | 9.44 | 9.47 | 9.44 | 9,322 |
| July 09, 2025 | 9.35 | 9.44 | 9.44 | 9.44 | 9.35 | 21,402 |
| July 08, 2025 | 9.3 | 9.34 | 9.34 | 9.34 | 9.29 | 29,585 |