14.47
+0.18(+1.26%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 14.24 | 14.29 | 14.29 | 14.38 | 14.07 | 212,828 |
September 25, 2025 | 14.41 | 14.17 | 14.17 | 14.5 | 14.17 | 299,503 |
September 24, 2025 | 14.6 | 14.49 | 14.49 | 14.63 | 14.42 | 271,292 |
September 23, 2025 | 14.45 | 14.51 | 14.51 | 14.82 | 14.4 | 310,296 |
September 22, 2025 | 14.37 | 14.35 | 14.35 | 14.47 | 14.25 | 169,998 |
September 19, 2025 | 14.44 | 14.37 | 14.37 | 14.54 | 14.22 | 1.47M |
September 18, 2025 | 14.38 | 14.35 | 14.35 | 14.46 | 14.15 | 525,172 |
September 17, 2025 | 14.48 | 14.46 | 14.46 | 14.53 | 14.38 | 359,736 |
September 16, 2025 | 14.86 | 14.49 | 14.49 | 14.93 | 14.49 | 318,061 |
September 15, 2025 | 14.84 | 14.84 | 14.84 | 14.99 | 14.75 | 182,297 |
September 12, 2025 | 14.98 | 14.82 | 14.82 | 15.12 | 14.82 | 259,940 |
September 11, 2025 | 14.89 | 14.95 | 14.95 | 15.04 | 14.76 | 323,167 |
September 10, 2025 | 15.18 | 14.91 | 14.91 | 15.23 | 14.77 | 656,133 |
September 09, 2025 | 14.9 | 14.85 | 14.85 | 14.97 | 14.64 | 227,727 |
September 08, 2025 | 14.9 | 14.86 | 14.86 | 15.06 | 14.8 | 285,790 |
September 05, 2025 | 14.56 | 14.75 | 14.75 | 14.82 | 14.38 | 510,580 |
September 04, 2025 | 14.36 | 14.47 | 14.47 | 14.6 | 14.36 | 421,309 |
September 03, 2025 | 14.38 | 14.38 | 14.38 | 14.51 | 14.21 | 709,855 |
September 02, 2025 | 15.14 | 14.31 | 14.31 | 15.14 | 14.31 | 534,576 |
September 01, 2025 | 15.34 | 15.18 | 15.18 | 15.4 | 15.11 | 184,851 |
August 29, 2025 | 15.39 | 15.3 | 15.3 | 15.52 | 15.3 | 448,336 |
August 28, 2025 | 15.8 | 15.39 | 15.39 | 15.87 | 15.36 | 391,524 |
August 27, 2025 | 15.83 | 15.78 | 15.78 | 15.94 | 15.68 | 365,795 |
August 26, 2025 | 15.88 | 15.81 | 15.81 | 16.01 | 15.63 | 414,481 |
August 25, 2025 | 15.78 | 15.92 | 15.92 | 15.99 | 15.72 | 465,799 |
August 22, 2025 | 15.36 | 15.85 | 15.85 | 15.9 | 15.33 | 404,292 |
August 21, 2025 | 15.29 | 15.4 | 15.4 | 15.48 | 15.13 | 494,557 |
August 20, 2025 | 15.09 | 15.25 | 15.25 | 15.3 | 14.95 | 721,740 |
August 19, 2025 | 15.55 | 15.39 | 15.39 | 15.67 | 15.31 | 344,775 |
August 18, 2025 | 15.95 | 15.44 | 15.44 | 16.04 | 15.25 | 558,798 |
August 15, 2025 | 16 | 15.51 | 15.51 | 16 | 15.51 | 210,769 |
August 14, 2025 | 15.38 | 15.87 | 15.87 | 16.14 | 15.38 | 774,207 |
August 13, 2025 | 14.94 | 15.31 | 15.31 | 15.31 | 14.94 | 367,370 |
August 12, 2025 | 15.01 | 15.04 | 15.04 | 15.36 | 14.51 | 1.04M |
August 11, 2025 | 14.86 | 15 | 15 | 15.03 | 14.82 | 479,088 |
August 08, 2025 | 14.82 | 14.83 | 14.83 | 14.97 | 14.8 | 343,008 |
August 07, 2025 | 14.79 | 14.77 | 14.77 | 14.93 | 14.58 | 349,215 |
August 06, 2025 | 14.28 | 14.69 | 14.69 | 14.8 | 14.24 | 296,226 |
August 05, 2025 | 14.31 | 14.19 | 14.19 | 14.37 | 14.16 | 311,014 |
August 04, 2025 | 14.12 | 14.28 | 14.28 | 14.31 | 14.07 | 377,519 |
August 01, 2025 | 14.04 | 14.05 | 14.05 | 14.15 | 13.85 | 364,724 |
July 31, 2025 | 14.12 | 14.13 | 14.13 | 14.3 | 14.09 | 393,547 |
July 30, 2025 | 14.27 | 14.16 | 14.16 | 14.33 | 14.09 | 206,880 |
July 29, 2025 | 14.27 | 14.34 | 14.34 | 14.36 | 14.12 | 294,876 |
July 28, 2025 | 14.27 | 14.23 | 14.23 | 14.64 | 14.19 | 301,224 |
July 25, 2025 | 14.22 | 14.13 | 14.13 | 14.28 | 14 | 289,529 |
July 24, 2025 | 14.27 | 14.31 | 14.31 | 14.36 | 14.13 | 325,627 |
July 23, 2025 | 15.07 | 14.37 | 14.37 | 15.07 | 14.37 | 394,072 |
July 22, 2025 | 15 | 15.01 | 15.01 | 15.02 | 14.89 | 270,962 |
July 21, 2025 | 14.76 | 14.98 | 14.98 | 14.98 | 14.71 | 390,853 |
July 18, 2025 | 14.43 | 14.56 | 14.56 | 14.56 | 14.31 | 255,858 |
July 17, 2025 | 14.4 | 14.43 | 14.43 | 14.51 | 14.31 | 288,432 |
July 16, 2025 | 14.49 | 14.36 | 14.36 | 14.49 | 14.28 | 240,165 |
July 15, 2025 | 14.56 | 14.41 | 14.41 | 14.63 | 14.38 | 260,662 |
July 14, 2025 | 14.45 | 14.46 | 14.46 | 14.64 | 14.42 | 355,513 |
July 11, 2025 | 14.4 | 14.51 | 14.51 | 14.52 | 14.17 | 369,928 |
July 10, 2025 | 14.58 | 14.41 | 14.41 | 14.63 | 14.26 | 276,122 |
July 09, 2025 | 14.24 | 14.47 | 14.47 | 14.49 | 14.14 | 391,225 |
July 08, 2025 | 14.32 | 14.28 | 14.28 | 14.41 | 14.23 | 395,084 |
July 07, 2025 | 14.61 | 14.39 | 14.39 | 14.61 | 14.39 | 256,425 |