9.28
+0.065(+0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.24 | 9.28 | 9.28 | 9.29 | 9.23 | 147,420 |
| September 25, 2025 | 9.24 | 9.21 | 9.21 | 9.25 | 9.19 | 106,787 |
| September 24, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.24 | 108,668 |
| September 23, 2025 | 9.28 | 9.29 | 9.29 | 9.32 | 9.27 | 582,452 |
| September 22, 2025 | 9.28 | 9.27 | 9.27 | 9.28 | 9.24 | 174,232 |
| September 19, 2025 | 9.29 | 9.28 | 9.28 | 9.32 | 9.28 | 91,500 |
| September 18, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.25 | 252,775 |
| September 17, 2025 | 9.22 | 9.21 | 9.21 | 9.23 | 9.2 | 78,103 |
| September 16, 2025 | 9.3 | 9.21 | 9.21 | 9.31 | 9.2 | 97,889 |
| September 15, 2025 | 9.3 | 9.31 | 9.31 | 9.33 | 9.29 | 119,699 |
| September 12, 2025 | 9.29 | 9.28 | 9.28 | 9.3 | 9.25 | 182,183 |
| September 11, 2025 | 9.26 | 9.28 | 9.28 | 9.29 | 9.25 | 109,902 |
| September 10, 2025 | 9.29 | 9.25 | 9.25 | 9.31 | 9.24 | 128,585 |
| September 09, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.23 | 144,497 |
| September 08, 2025 | 9.23 | 9.25 | 9.25 | 9.25 | 9.21 | 86,817 |
| September 05, 2025 | 9.24 | 9.2 | 9.2 | 9.25 | 9.18 | 172,932 |
| September 04, 2025 | 9.16 | 9.21 | 9.21 | 9.22 | 9.15 | 100,738 |
| September 03, 2025 | 9.13 | 9.15 | 9.15 | 9.17 | 9.1 | 142,620 |
| September 02, 2025 | 9.22 | 9.08 | 9.08 | 9.22 | 9.08 | 394,089 |
| September 01, 2025 | 9.23 | 9.23 | 9.23 | 9.24 | 9.21 | 86,050 |
| August 29, 2025 | 9.25 | 9.2 | 9.2 | 9.26 | 9.2 | 88,624 |
| August 28, 2025 | 9.32 | 9.27 | 9.27 | 9.33 | 9.26 | 116,537 |
| August 27, 2025 | 9.31 | 9.29 | 9.29 | 9.31 | 9.27 | 65,919 |
| August 26, 2025 | 9.3 | 9.28 | 9.28 | 9.32 | 9.27 | 85,625 |
| August 25, 2025 | 9.38 | 9.35 | 9.35 | 9.39 | 9.35 | 91,551 |
| August 22, 2025 | 9.35 | 9.4 | 9.4 | 9.42 | 9.34 | 70,715 |
| August 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.32 | 89,779 |
| August 20, 2025 | 9.32 | 9.36 | 9.36 | 9.37 | 9.32 | 63,343 |
| August 19, 2025 | 9.29 | 9.35 | 9.35 | 9.36 | 9.28 | 77,084 |
| August 18, 2025 | 9.27 | 9.28 | 9.28 | 9.28 | 9.24 | 94,392 |
| August 15, 2025 | 9.32 | 9.28 | 9.28 | 9.32 | 9.27 | 95,718 |
| August 14, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.22 | 151,268 |
| August 13, 2025 | 9.18 | 9.2 | 9.2 | 9.2 | 9.18 | 37,906 |
| August 12, 2025 | 9.16 | 9.14 | 9.14 | 9.16 | 9.12 | 84,255 |
| August 11, 2025 | 9.18 | 9.13 | 9.13 | 9.18 | 9.12 | 111,006 |
| August 08, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.12 | 28,681 |
| August 07, 2025 | 9.03 | 9.12 | 9.12 | 9.13 | 9.03 | 235,225 |
| August 06, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9 | 340,202 |
| August 05, 2025 | 9.05 | 9.02 | 9.02 | 9.06 | 9.02 | 377,769 |
| August 04, 2025 | 8.94 | 9.02 | 9.02 | 9.02 | 8.93 | 173,580 |
| August 01, 2025 | 9.01 | 8.89 | 8.89 | 9.01 | 8.87 | 572,872 |
| July 31, 2025 | 9.22 | 9.12 | 9.12 | 9.23 | 9.11 | 123,040 |
| July 30, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.16 | 152,982 |
| July 29, 2025 | 9.21 | 9.2 | 9.2 | 9.27 | 9.19 | 250,770 |
| July 28, 2025 | 9.28 | 9.19 | 9.19 | 9.29 | 9.17 | 101,186 |
| July 25, 2025 | 9.17 | 9.19 | 9.19 | 9.2 | 9.16 | 102,699 |
| July 24, 2025 | 9.23 | 9.21 | 9.21 | 9.25 | 9.2 | 81,962 |
| July 23, 2025 | 9.16 | 9.18 | 9.18 | 9.2 | 9.15 | 68,283 |
| July 22, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.06 | 80,230 |
| July 21, 2025 | 9.12 | 9.12 | 9.12 | 9.13 | 9.09 | 170,939 |
| July 18, 2025 | 9.16 | 9.12 | 9.12 | 9.17 | 9.11 | 91,778 |
| July 17, 2025 | 9.1 | 9.13 | 9.13 | 9.13 | 9.09 | 90,677 |
| July 16, 2025 | 9.07 | 9.03 | 9.03 | 9.11 | 9.03 | 88,742 |
| July 15, 2025 | 9.16 | 9.1 | 9.1 | 9.16 | 9.1 | 85,438 |
| July 14, 2025 | 9.09 | 9.13 | 9.13 | 9.13 | 9.09 | 187,757 |
| July 11, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.13 | 286,136 |
| July 10, 2025 | 9.24 | 9.25 | 9.25 | 9.26 | 9.22 | 180,324 |
| July 09, 2025 | 9.14 | 9.2 | 9.2 | 9.2 | 9.13 | 116,170 |
| July 08, 2025 | 9.09 | 9.13 | 9.13 | 9.13 | 9.06 | 247,159 |
| July 07, 2025 | 9.04 | 9.09 | 9.09 | 9.09 | 9.04 | 205,205 |