9.48
+0.07(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.38 | 9.4 | 9.4 | 9.47 | 9.12 | 269,193 |
| January 13, 2026 | 9.29 | 9.45 | 9.45 | 9.45 | 9.02 | 315,768 |
| January 12, 2026 | 9.31 | 9.32 | 9.32 | 9.39 | 9.27 | 125,060 |
| January 09, 2026 | 9.12 | 9.32 | 9.32 | 9.32 | 9.11 | 135,242 |
| January 08, 2026 | 9.04 | 9.06 | 9.06 | 9.18 | 9.04 | 72,786 |
| January 07, 2026 | 9.1 | 9.17 | 9.17 | 9.17 | 9.05 | 165,893 |
| January 06, 2026 | 9.01 | 9.12 | 9.12 | 9.13 | 8.98 | 125,992 |
| January 05, 2026 | 9.05 | 9.02 | 9.02 | 9.07 | 8.97 | 113,798 |
| January 02, 2026 | 9.19 | 9.09 | 9.09 | 9.22 | 9.03 | 95,470 |
| December 30, 2025 | 8.99 | 9.15 | 9.15 | 9.18 | 8.98 | 110,524 |
| December 29, 2025 | 9 | 9.02 | 9.02 | 9.11 | 8.99 | 235,079 |
| December 23, 2025 | 8.95 | 8.97 | 8.97 | 9.03 | 8.92 | 136,179 |
| December 22, 2025 | 9.12 | 8.97 | 8.97 | 9.14 | 8.94 | 237,066 |
| December 19, 2025 | 9.14 | 9.14 | 9.14 | 9.25 | 9.13 | 309,586 |
| December 18, 2025 | 9.07 | 9.07 | 9.07 | 9.14 | 8.93 | 222,163 |
| December 17, 2025 | 9.45 | 9.1 | 9.1 | 9.56 | 8.93 | 970,064 |
| December 16, 2025 | 9.65 | 9.63 | 9.63 | 9.68 | 9.6 | 103,924 |
| December 15, 2025 | 9.61 | 9.53 | 9.53 | 9.68 | 9.53 | 125,294 |
| December 12, 2025 | 9.63 | 9.55 | 9.55 | 9.64 | 9.55 | 60,907 |
| December 11, 2025 | 9.56 | 9.59 | 9.59 | 9.6 | 9.49 | 96,221 |
| December 10, 2025 | 9.53 | 9.57 | 9.57 | 9.62 | 9.51 | 58,506 |
| December 09, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.51 | 99,767 |
| December 08, 2025 | 9.7 | 9.52 | 9.52 | 9.73 | 9.52 | 71,686 |
| December 05, 2025 | 9.74 | 9.74 | 9.74 | 9.81 | 9.73 | 45,436 |
| December 04, 2025 | 9.78 | 9.74 | 9.74 | 9.82 | 9.74 | 105,928 |
| December 03, 2025 | 9.69 | 9.73 | 9.73 | 9.78 | 9.69 | 38,415 |
| December 02, 2025 | 9.75 | 9.71 | 9.71 | 9.85 | 9.65 | 105,039 |
| December 01, 2025 | 9.7 | 9.72 | 9.72 | 9.73 | 9.64 | 80,939 |
| November 28, 2025 | 9.69 | 9.72 | 9.72 | 9.75 | 9.68 | 70,689 |
| November 27, 2025 | 9.64 | 9.72 | 9.72 | 9.74 | 9.64 | 54,115 |
| November 26, 2025 | 9.69 | 9.66 | 9.66 | 9.72 | 9.63 | 66,187 |
| November 25, 2025 | 9.48 | 9.67 | 9.67 | 9.69 | 9.48 | 69,757 |
| November 24, 2025 | 9.55 | 9.6 | 9.6 | 9.64 | 9.53 | 130,979 |
| November 21, 2025 | 9.34 | 9.53 | 9.53 | 9.59 | 9.32 | 79,473 |
| November 20, 2025 | 9.52 | 9.39 | 9.39 | 9.52 | 9.37 | 54,804 |
| November 19, 2025 | 9.39 | 9.49 | 9.49 | 9.54 | 9.38 | 80,751 |
| November 18, 2025 | 9.4 | 9.36 | 9.36 | 9.48 | 9.36 | 189,756 |
| November 17, 2025 | 9.53 | 9.48 | 9.48 | 9.54 | 9.46 | 54,388 |
| November 14, 2025 | 9.65 | 9.57 | 9.57 | 9.65 | 9.52 | 77,010 |
| November 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 64,897 |
| November 12, 2025 | 9.65 | 9.74 | 9.74 | 9.76 | 9.63 | 104,301 |
| November 11, 2025 | 9.57 | 9.62 | 9.62 | 9.64 | 9.51 | 154,452 |
| November 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 111,003 |
| November 07, 2025 | 9.6 | 9.59 | 9.59 | 9.64 | 9.46 | 127,465 |
| November 06, 2025 | 9.47 | 9.57 | 9.57 | 9.58 | 9.45 | 78,106 |
| November 05, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.37 | 100,952 |
| November 04, 2025 | 9.46 | 9.4 | 9.4 | 9.47 | 9.39 | 171,164 |
| November 03, 2025 | 9.57 | 9.52 | 9.52 | 9.59 | 9.47 | 134,598 |
| October 31, 2025 | 9.65 | 9.57 | 9.57 | 9.68 | 9.57 | 70,320 |
| October 30, 2025 | 9.67 | 9.67 | 9.67 | 9.71 | 9.62 | 73,678 |
| October 29, 2025 | 9.74 | 9.69 | 9.69 | 9.79 | 9.69 | 80,909 |
| October 28, 2025 | 9.84 | 9.84 | 9.84 | 9.85 | 9.69 | 68,084 |
| October 27, 2025 | 9.93 | 9.86 | 9.86 | 9.93 | 9.83 | 82,164 |
| October 24, 2025 | 9.94 | 9.93 | 9.93 | 9.95 | 9.78 | 98,513 |
| October 23, 2025 | 9.84 | 9.92 | 9.92 | 9.94 | 9.82 | 83,388 |
| October 22, 2025 | 9.73 | 9.79 | 9.79 | 9.88 | 9.55 | 1.07M |
| October 21, 2025 | 9.83 | 9.77 | 9.77 | 9.85 | 9.67 | 164,410 |
| October 20, 2025 | 9.98 | 9.92 | 9.92 | 9.98 | 9.84 | 157,584 |
| October 17, 2025 | 9.95 | 9.99 | 9.99 | 10.02 | 9.84 | 206,064 |
| October 16, 2025 | 9.77 | 9.96 | 9.96 | 9.98 | 9.74 | 140,551 |