15.56
-0.146(-0.93%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.65 | 15.56 | 15.56 | 15.69 | 15.51 | 4,963 |
September 25, 2025 | 15.78 | 15.71 | 15.71 | 15.79 | 15.6 | 829 |
September 24, 2025 | 15.81 | 15.87 | 15.87 | 15.9 | 15.81 | 866 |
September 23, 2025 | 15.77 | 15.85 | 15.85 | 15.88 | 15.76 | 2,755 |
September 22, 2025 | 15.72 | 15.8 | 15.8 | 15.8 | 15.57 | 2,581 |
September 19, 2025 | 15.71 | 15.74 | 15.74 | 15.81 | 15.71 | 1,849 |
September 18, 2025 | 15.62 | 15.79 | 15.79 | 15.82 | 15.62 | 9,870 |
September 17, 2025 | 15.31 | 15.38 | 15.38 | 15.4 | 15.31 | 3,727 |
September 16, 2025 | 15.33 | 15.25 | 15.25 | 15.33 | 15.21 | 428 |
September 15, 2025 | 15.25 | 15.28 | 15.28 | 15.3 | 15.21 | 892 |
September 12, 2025 | 15.1 | 15.18 | 15.18 | 15.18 | 15.1 | 3,033 |
September 11, 2025 | 15.12 | 15.18 | 15.18 | 15.2 | 15.06 | 8,880 |
September 10, 2025 | 15 | 15.03 | 15.03 | 15.08 | 14.96 | 7,552 |
September 09, 2025 | 14.63 | 14.72 | 14.72 | 14.72 | 14.62 | 2,816 |
September 08, 2025 | 14.43 | 14.45 | 14.45 | 14.48 | 14.42 | 5,510 |
September 05, 2025 | 14.39 | 14.33 | 14.33 | 14.45 | 14.21 | 5,436 |
September 04, 2025 | 14.38 | 14.33 | 14.33 | 14.43 | 14.32 | 201 |
September 03, 2025 | 14.46 | 14.45 | 14.45 | 14.54 | 14.37 | 5,711 |
September 02, 2025 | 14.44 | 14.33 | 14.33 | 14.46 | 14.3 | 3,693 |
September 01, 2025 | 14.43 | 14.53 | 14.53 | 14.53 | 14.43 | 2,100 |
August 29, 2025 | 14.65 | 14.44 | 14.44 | 14.65 | 14.44 | 523 |
August 28, 2025 | 14.46 | 14.56 | 14.56 | 14.6 | 14.46 | 2,807 |
August 27, 2025 | 14.52 | 14.52 | 14.52 | 14.55 | 14.5 | 12,371 |
August 26, 2025 | 14.42 | 14.47 | 14.47 | 14.49 | 14.42 | 2,445 |
August 25, 2025 | 14.32 | 14.43 | 14.43 | 14.43 | 14.32 | 2,457 |
August 22, 2025 | 14.2 | 14.46 | 14.46 | 14.46 | 14.2 | 8,388 |
August 21, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.14 | 13,961 |
August 20, 2025 | 14.11 | 14.1 | 14.1 | 14.17 | 13.9 | 32,673 |
August 19, 2025 | 14.41 | 14.29 | 14.29 | 14.43 | 14.22 | 16,214 |
August 18, 2025 | 14.23 | 14.41 | 14.41 | 14.41 | 14.23 | 3,121 |
August 15, 2025 | 14.35 | 14.23 | 14.23 | 14.35 | 14.18 | 2,301 |
August 14, 2025 | 14.14 | 14.11 | 14.11 | 14.22 | 14.11 | 13,970 |
August 13, 2025 | 14.07 | 14.1 | 14.1 | 14.14 | 14.07 | 2,534 |
August 12, 2025 | 13.9 | 13.97 | 13.97 | 13.97 | 13.86 | 2,766 |
August 11, 2025 | 13.93 | 14.06 | 14.06 | 14.06 | 13.89 | 3,418 |
August 08, 2025 | 13.92 | 13.78 | 13.78 | 13.94 | 13.78 | 516 |
August 07, 2025 | 13.97 | 14 | 14 | 14.12 | 13.97 | 3,056 |
August 06, 2025 | 13.99 | 13.93 | 13.93 | 13.99 | 13.9 | 298 |
August 05, 2025 | 14.06 | 13.91 | 13.91 | 14.11 | 13.89 | 4,137 |
August 04, 2025 | 13.76 | 13.94 | 13.94 | 13.94 | 13.76 | 6,732 |
August 01, 2025 | 14.13 | 13.77 | 13.77 | 14.13 | 13.6 | 6,737 |
July 31, 2025 | 14.38 | 14.34 | 14.34 | 14.43 | 14.32 | 4,063 |
July 30, 2025 | 14.15 | 14.28 | 14.28 | 14.29 | 14.15 | 1,877 |
July 29, 2025 | 14.43 | 14.22 | 14.22 | 14.46 | 14.21 | 5,405 |
July 28, 2025 | 14.36 | 14.25 | 14.25 | 14.41 | 14.25 | 3,631 |
July 25, 2025 | 14.13 | 14.15 | 14.15 | 14.15 | 14.11 | 3,031 |
July 24, 2025 | 14.27 | 14.21 | 14.21 | 14.27 | 14.21 | 1,218 |
July 23, 2025 | 14.24 | 14.27 | 14.27 | 14.28 | 14.2 | 1,600 |
July 22, 2025 | 14.2 | 14.19 | 14.19 | 14.22 | 14.1 | 5,350 |
July 21, 2025 | 14.37 | 14.47 | 14.47 | 14.47 | 14.33 | 334 |
July 18, 2025 | 14.37 | 14.31 | 14.31 | 14.39 | 14.29 | 3,298 |
July 17, 2025 | 14.14 | 14.27 | 14.27 | 14.27 | 14.14 | 3,631 |
July 16, 2025 | 13.88 | 13.82 | 13.82 | 14.03 | 13.82 | 20,072 |
July 15, 2025 | 13.95 | 13.94 | 13.94 | 14.03 | 13.93 | 6,706 |
July 14, 2025 | 13.78 | 13.85 | 13.85 | 13.88 | 13.77 | 3,384 |
July 11, 2025 | 13.96 | 13.79 | 13.79 | 13.96 | 13.79 | 2,075 |
July 10, 2025 | 13.85 | 13.93 | 13.93 | 13.93 | 13.85 | 662 |
July 09, 2025 | 13.75 | 13.74 | 13.74 | 13.87 | 13.74 | 5,841 |
July 08, 2025 | 13.72 | 13.8 | 13.8 | 13.82 | 13.7 | 1,299 |
July 07, 2025 | 13.76 | 13.78 | 13.78 | 13.81 | 13.68 | 6,615 |