9.28
-0.002(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 9.05 | 9.04 | 9.04 | 9.06 | 9.01 | 206,311 |
| July 03, 2025 | 9.07 | 9.09 | 9.09 | 9.09 | 9.04 | 435,978 |
| July 02, 2025 | 9.07 | 9.05 | 9.05 | 9.09 | 9 | 182,746 |
| July 01, 2025 | 9.06 | 9.03 | 9.03 | 9.07 | 8.98 | 220,264 |
| June 30, 2025 | 9.1 | 9.03 | 9.03 | 9.11 | 9.03 | 388,556 |
| June 27, 2025 | 9.03 | 9.09 | 9.09 | 9.09 | 9.03 | 118,899 |
| June 26, 2025 | 9 | 8.97 | 8.97 | 9 | 8.97 | 141,829 |
| June 25, 2025 | 9.06 | 8.97 | 8.97 | 9.07 | 8.97 | 327,328 |
| June 24, 2025 | 9.07 | 9.03 | 9.03 | 9.07 | 9.02 | 163,725 |
| June 23, 2025 | 8.91 | 8.93 | 8.93 | 8.95 | 8.89 | 136,824 |
| June 20, 2025 | 8.98 | 8.96 | 8.96 | 9.03 | 8.95 | 78,863 |
| June 19, 2025 | 8.96 | 8.94 | 8.94 | 8.99 | 8.94 | 150,468 |
| June 18, 2025 | 9.05 | 9 | 9 | 9.05 | 9 | 402,852 |
| June 17, 2025 | 9.07 | 9.05 | 9.05 | 9.08 | 9.03 | 257,856 |
| June 16, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.11 | 198,820 |
| June 13, 2025 | 9.09 | 9.1 | 9.1 | 9.14 | 9.09 | 149,648 |
| June 12, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.13 | 248,743 |
| June 11, 2025 | 9.25 | 9.22 | 9.22 | 9.27 | 9.22 | 350,474 |
| June 10, 2025 | 9.25 | 9.24 | 9.24 | 9.26 | 9.21 | 101,361 |
| June 09, 2025 | 9.26 | 9.24 | 9.24 | 9.26 | 9.23 | 76,276 |
| June 06, 2025 | 9.22 | 9.25 | 9.25 | 9.26 | 9.21 | 124,251 |
| June 05, 2025 | 9.21 | 9.22 | 9.22 | 9.26 | 9.17 | 206,126 |
| June 04, 2025 | 9.16 | 9.21 | 9.21 | 9.21 | 9.16 | 197,074 |
| June 03, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | 567,168 |
| June 02, 2025 | 9.12 | 9.13 | 9.13 | 9.14 | 9.07 | 409,156 |
| May 30, 2025 | 9.13 | 9.13 | 9.13 | 9.19 | 9.11 | 112,659 |
| May 29, 2025 | 9.21 | 9.13 | 9.13 | 9.21 | 9.12 | 72,867 |
| May 28, 2025 | 9.2 | 9.14 | 9.14 | 9.21 | 9.14 | 90,780 |
| May 27, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.19 | 314,032 |
| May 26, 2025 | 9.2 | 9.19 | 9.19 | 9.21 | 9.17 | 161,429 |