10.08
+0.008(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.07 | 10.08 | 10.08 | 10.12 | 10.06 | 79,063 |
| September 25, 2025 | 10.06 | 10.07 | 10.07 | 10.08 | 10.01 | 379,008 |
| September 24, 2025 | 10.08 | 10.09 | 10.09 | 10.12 | 10.07 | 93,702 |
| September 23, 2025 | 10.12 | 10.11 | 10.11 | 10.14 | 10.11 | 183,829 |
| September 22, 2025 | 10.1 | 10.11 | 10.11 | 10.11 | 10.06 | 100,661 |
| September 19, 2025 | 10.05 | 10.09 | 10.09 | 10.1 | 10.05 | 135,614 |
| September 18, 2025 | 10.03 | 10.07 | 10.07 | 10.08 | 10.01 | 109,641 |
| September 17, 2025 | 9.97 | 9.95 | 9.95 | 9.97 | 9.95 | 233,027 |
| September 16, 2025 | 10.04 | 9.96 | 9.96 | 10.05 | 9.96 | 142,781 |
| September 15, 2025 | 10.04 | 10.05 | 10.05 | 10.05 | 10.02 | 170,184 |
| September 12, 2025 | 10.02 | 10.03 | 10.03 | 10.04 | 10 | 233,441 |
| September 11, 2025 | 9.99 | 10.02 | 10.02 | 10.02 | 9.97 | 792,920 |
| September 10, 2025 | 9.98 | 9.97 | 9.97 | 10 | 9.96 | 884,457 |
| September 09, 2025 | 9.89 | 9.9 | 9.9 | 9.91 | 9.88 | 49,457 |
| September 08, 2025 | 9.9 | 9.9 | 9.9 | 9.91 | 9.88 | 1.47M |
| September 05, 2025 | 9.96 | 9.84 | 9.84 | 9.96 | 9.81 | 97,105 |
| September 04, 2025 | 9.87 | 9.9 | 9.9 | 9.91 | 9.86 | 205,953 |
| September 03, 2025 | 9.83 | 9.82 | 9.82 | 9.85 | 9.82 | 161,334 |
| September 02, 2025 | 9.85 | 9.74 | 9.74 | 9.85 | 9.74 | 136,938 |
| September 01, 2025 | 9.84 | 9.86 | 9.86 | 9.86 | 9.83 | 187,858 |
| August 29, 2025 | 9.92 | 9.83 | 9.83 | 9.92 | 9.83 | 45,080 |
| August 28, 2025 | 9.93 | 9.91 | 9.91 | 9.95 | 9.89 | 58,905 |
| August 27, 2025 | 9.92 | 9.93 | 9.93 | 9.95 | 9.91 | 36,277 |
| August 26, 2025 | 9.86 | 9.85 | 9.85 | 9.87 | 9.84 | 70,911 |
| August 25, 2025 | 9.86 | 9.88 | 9.88 | 9.88 | 9.85 | 52,579 |
| August 22, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.81 | 99,578 |
| August 21, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.77 | 46,222 |
| August 20, 2025 | 9.83 | 9.79 | 9.79 | 9.84 | 9.74 | 91,448 |
| August 19, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.84 | 220,767 |
| August 18, 2025 | 9.86 | 9.86 | 9.86 | 9.87 | 9.84 | 189,770 |
| August 15, 2025 | 9.91 | 9.84 | 9.84 | 9.91 | 9.84 | 126,699 |
| August 14, 2025 | 9.85 | 9.87 | 9.87 | 9.88 | 9.83 | 28,768 |
| August 13, 2025 | 9.83 | 9.82 | 9.82 | 9.86 | 9.81 | 46,626 |
| August 12, 2025 | 9.8 | 9.8 | 9.8 | 9.82 | 9.77 | 74,034 |
| August 11, 2025 | 9.79 | 9.81 | 9.81 | 9.81 | 9.77 | 63,944 |
| August 08, 2025 | 9.72 | 9.74 | 9.74 | 9.76 | 9.72 | 29,962 |
| August 07, 2025 | 9.7 | 9.71 | 9.71 | 9.77 | 9.7 | 153,751 |
| August 06, 2025 | 9.71 | 9.68 | 9.68 | 9.72 | 9.65 | 132,319 |
| August 05, 2025 | 9.75 | 9.66 | 9.66 | 9.76 | 9.66 | 83,753 |
| August 04, 2025 | 9.59 | 9.69 | 9.69 | 9.69 | 9.59 | 329,346 |
| August 01, 2025 | 9.78 | 9.57 | 9.57 | 9.78 | 9.53 | 213,392 |
| July 31, 2025 | 9.93 | 9.88 | 9.88 | 9.96 | 9.85 | 71,280 |
| July 30, 2025 | 9.79 | 9.85 | 9.85 | 9.86 | 9.79 | 76,437 |
| July 29, 2025 | 9.84 | 9.8 | 9.8 | 9.86 | 9.8 | 65,704 |
| July 28, 2025 | 9.75 | 9.77 | 9.77 | 9.78 | 9.75 | 58,303 |
| July 25, 2025 | 9.66 | 9.68 | 9.68 | 9.69 | 9.65 | 42,477 |
| July 24, 2025 | 9.66 | 9.66 | 9.66 | 9.68 | 9.66 | 75,028 |
| July 23, 2025 | 9.62 | 9.64 | 9.64 | 9.65 | 9.61 | 153,215 |
| July 22, 2025 | 9.59 | 9.55 | 9.55 | 9.6 | 9.54 | 53,942 |
| July 21, 2025 | 9.63 | 9.62 | 9.62 | 9.64 | 9.61 | 119,198 |
| July 18, 2025 | 9.65 | 9.6 | 9.6 | 9.65 | 9.59 | 28,135 |
| July 17, 2025 | 9.6 | 9.64 | 9.64 | 9.64 | 9.6 | 186,729 |
| July 16, 2025 | 9.52 | 9.44 | 9.44 | 9.6 | 9.44 | 79,551 |
| July 15, 2025 | 9.58 | 9.59 | 9.59 | 9.6 | 9.57 | 81,735 |
| July 14, 2025 | 9.49 | 9.53 | 9.53 | 9.53 | 9.48 | 47,771 |
| July 11, 2025 | 9.55 | 9.52 | 9.52 | 9.56 | 9.5 | 23,378 |
| July 10, 2025 | 9.51 | 9.58 | 9.58 | 9.58 | 9.5 | 63,857 |
| July 09, 2025 | 9.47 | 9.51 | 9.51 | 9.55 | 9.47 | 177,007 |
| July 08, 2025 | 9.46 | 9.48 | 9.48 | 9.5 | 9.46 | 134,284 |
| July 07, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.46 | 77,148 |