10.54
+0.014(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 10.62 | 10.52 | 10.52 | 10.62 | 10.52 | 50,520 |
| August 14, 2025 | 10.55 | 10.58 | 10.58 | 10.58 | 10.52 | 18,418 |
| August 13, 2025 | 10.53 | 10.51 | 10.51 | 10.55 | 10.51 | 9,116 |
| August 12, 2025 | 10.49 | 10.5 | 10.5 | 10.52 | 10.48 | 16,901 |
| August 11, 2025 | 10.49 | 10.52 | 10.52 | 10.53 | 10.47 | 31,510 |
| August 08, 2025 | 10.41 | 10.43 | 10.43 | 10.45 | 10.41 | 1,719 |
| August 07, 2025 | 10.41 | 10.4 | 10.4 | 10.49 | 10.4 | 44,168 |
| August 06, 2025 | 10.43 | 10.4 | 10.4 | 10.44 | 10.37 | 6,184 |
| August 05, 2025 | 10.49 | 10.37 | 10.37 | 10.5 | 10.37 | 42,672 |
| August 04, 2025 | 10.32 | 10.41 | 10.41 | 10.42 | 10.32 | 95,543 |
| August 01, 2025 | 10.55 | 10.29 | 10.29 | 10.55 | 10.25 | 164,957 |
| July 31, 2025 | 10.71 | 10.67 | 10.67 | 10.75 | 10.64 | 54,109 |
| July 30, 2025 | 10.53 | 10.6 | 10.6 | 10.62 | 10.53 | 6,766 |
| July 29, 2025 | 10.58 | 10.54 | 10.54 | 10.61 | 10.54 | 73,910 |
| July 28, 2025 | 10.45 | 10.5 | 10.5 | 10.5 | 10.45 | 25,949 |
| July 25, 2025 | 10.34 | 10.38 | 10.38 | 10.38 | 10.34 | 6,150 |
| July 24, 2025 | 10.31 | 10.32 | 10.32 | 10.33 | 10.31 | 5,073 |
| July 23, 2025 | 10.28 | 10.29 | 10.29 | 10.29 | 10.27 | 25,384 |
| July 22, 2025 | 10.28 | 10.23 | 10.23 | 10.29 | 10.23 | 4,418 |
| July 21, 2025 | 10.34 | 10.32 | 10.32 | 10.35 | 10.32 | 14,101 |
| July 18, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.3 | 3,968 |
| July 17, 2025 | 10.32 | 10.34 | 10.34 | 10.34 | 10.3 | 11,790 |
| July 16, 2025 | 10.2 | 10.1 | 10.1 | 10.29 | 10.1 | 22,180 |
| July 15, 2025 | 10.26 | 10.29 | 10.29 | 10.29 | 10.25 | 50,594 |
| July 14, 2025 | 10.15 | 10.2 | 10.2 | 10.2 | 10.15 | 1,954 |
| July 11, 2025 | 10.2 | 10.18 | 10.18 | 10.2 | 10.15 | 1,912 |
| July 10, 2025 | 10.14 | 10.24 | 10.24 | 10.24 | 10.14 | 2,460 |
| July 09, 2025 | 10.1 | 10.15 | 10.15 | 10.16 | 10.1 | 3,243 |
| July 08, 2025 | 10.1 | 10.12 | 10.12 | 10.14 | 10.1 | 3,186 |
| July 07, 2025 | 10.13 | 10.13 | 10.13 | 10.16 | 10.13 | 3,917 |
| July 04, 2025 | 10.12 | 10.09 | 10.09 | 10.12 | 10.08 | 9,251 |
| July 03, 2025 | 10.06 | 10.17 | 10.17 | 10.17 | 10.06 | 2,925 |
| July 02, 2025 | 10.05 | 10.05 | 10.05 | 10.06 | 10.01 | 61,348 |
| July 01, 2025 | 10.03 | 10.01 | 10.01 | 10.03 | 9.98 | 25,370 |
| June 30, 2025 | 10.05 | 10.03 | 10.03 | 10.08 | 10.03 | 8,207 |
| June 27, 2025 | 10.01 | 10.05 | 10.05 | 10.05 | 9.99 | 46,300 |
| June 26, 2025 | 9.95 | 9.97 | 9.97 | 9.97 | 9.92 | 16,405 |
| June 25, 2025 | 9.99 | 9.97 | 9.97 | 10.02 | 9.97 | 13,403 |
| June 24, 2025 | 9.97 | 9.95 | 9.95 | 9.97 | 9.93 | 32,546 |
| June 23, 2025 | 9.83 | 9.84 | 9.84 | 9.88 | 9.83 | 61,993 |
| June 20, 2025 | 9.84 | 9.85 | 9.85 | 9.9 | 9.82 | 15,446 |
| June 19, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.81 | 445 |
| June 18, 2025 | 9.88 | 9.9 | 9.9 | 9.92 | 9.87 | 12,449 |
| June 17, 2025 | 9.87 | 9.9 | 9.9 | 9.91 | 9.85 | 3,497 |
| June 16, 2025 | 9.85 | 9.91 | 9.91 | 9.91 | 9.84 | 6,152 |
| June 13, 2025 | 9.79 | 9.86 | 9.86 | 9.89 | 9.78 | 40,224 |
| June 12, 2025 | 9.92 | 9.9 | 9.9 | 9.92 | 9.82 | 16,166 |
| June 11, 2025 | 10.07 | 10.06 | 10.06 | 10.09 | 10.06 | 17,567 |
| June 10, 2025 | 10.06 | 10.04 | 10.04 | 10.06 | 10.03 | 7,234 |
| June 09, 2025 | 10.03 | 10.05 | 10.05 | 10.07 | 10.02 | 14,551 |
| June 06, 2025 | 9.97 | 10.05 | 10.05 | 10.07 | 9.97 | 38,204 |
| June 05, 2025 | 9.99 | 10.01 | 10.01 | 10.02 | 9.91 | 169,895 |
| June 04, 2025 | 10.02 | 9.99 | 9.99 | 10.04 | 9.99 | 4,504 |
| June 03, 2025 | 9.88 | 10 | 10 | 10 | 9.85 | 54,152 |
| June 02, 2025 | 9.82 | 9.83 | 9.83 | 9.87 | 9.78 | 24,559 |
| May 30, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.89 | 6,372 |
| May 29, 2025 | 10.11 | 9.91 | 9.91 | 10.15 | 9.91 | 4,440 |
| May 28, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.93 | 4,202 |
| May 27, 2025 | 9.84 | 9.92 | 9.92 | 9.92 | 9.84 | 9,498 |
| May 26, 2025 | 9.8 | 9.82 | 9.82 | 9.84 | 9.8 | 13,736 |