9.17
+0.105(+1.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.09 | 9.16 | 9.16 | 9.22 | 9.06 | 686,835 |
| August 15, 2025 | 9.16 | 9.06 | 9.06 | 9.2 | 9.04 | 295,208 |
| August 14, 2025 | 9.02 | 9.14 | 9.14 | 9.2 | 8.97 | 590,707 |
| August 13, 2025 | 8.91 | 9 | 9 | 9.02 | 8.9 | 508,178 |
| August 12, 2025 | 9.15 | 8.89 | 8.89 | 9.21 | 8.78 | 942,064 |
| August 11, 2025 | 9.27 | 9.17 | 9.17 | 9.27 | 9.1 | 337,695 |
| August 08, 2025 | 9.18 | 9.18 | 9.18 | 9.27 | 9.15 | 353,958 |
| August 07, 2025 | 9 | 9.2 | 9.2 | 9.3 | 8.99 | 655,958 |
| August 06, 2025 | 9.11 | 8.99 | 8.99 | 9.15 | 8.96 | 618,318 |
| August 05, 2025 | 8.87 | 9.09 | 9.09 | 9.13 | 8.85 | 865,126 |
| August 04, 2025 | 9.13 | 8.82 | 8.82 | 9.13 | 8.82 | 810,928 |
| August 01, 2025 | 8.91 | 8.82 | 8.82 | 8.97 | 8.7 | 1.23M |
| July 31, 2025 | 9.35 | 9.01 | 9.01 | 9.41 | 9.01 | 1.45M |
| July 30, 2025 | 9.69 | 9.35 | 9.35 | 9.82 | 9.32 | 1.14M |
| July 29, 2025 | 10 | 9.7 | 9.7 | 10.25 | 9.41 | 2.36M |
| July 28, 2025 | 9.4 | 9.22 | 9.22 | 9.48 | 9.22 | 1.52M |
| July 25, 2025 | 9.6 | 9.32 | 9.32 | 9.61 | 9.32 | 1.08M |
| July 24, 2025 | 9.68 | 9.62 | 9.62 | 9.71 | 9.55 | 896,348 |
| July 23, 2025 | 9.65 | 9.57 | 9.57 | 9.67 | 9.44 | 786,073 |
| July 22, 2025 | 9.53 | 9.56 | 9.56 | 9.6 | 9.4 | 336,266 |
| July 21, 2025 | 9.55 | 9.54 | 9.54 | 9.64 | 9.45 | 486,961 |
| July 18, 2025 | 9.58 | 9.63 | 9.63 | 9.77 | 9.5 | 1.05M |
| July 17, 2025 | 9.47 | 9.51 | 9.51 | 9.57 | 9.43 | 316,744 |
| July 16, 2025 | 9.41 | 9.4 | 9.4 | 9.47 | 9.39 | 513,029 |
| July 15, 2025 | 9.44 | 9.48 | 9.48 | 9.57 | 9.43 | 605,828 |
| July 14, 2025 | 9.38 | 9.4 | 9.4 | 9.46 | 9.36 | 473,327 |
| July 11, 2025 | 9.7 | 9.53 | 9.53 | 9.7 | 9.53 | 507,673 |
| July 10, 2025 | 9.81 | 9.73 | 9.73 | 9.85 | 9.69 | 562,119 |
| July 09, 2025 | 9.73 | 9.79 | 9.79 | 9.91 | 9.7 | 727,548 |
| July 08, 2025 | 9.57 | 9.74 | 9.74 | 9.77 | 9.54 | 477,807 |
| July 07, 2025 | 9.56 | 9.59 | 9.59 | 9.62 | 9.44 | 635,352 |
| July 04, 2025 | 9.59 | 9.65 | 9.65 | 9.88 | 9.53 | 609,165 |
| July 03, 2025 | 9.47 | 9.67 | 9.67 | 9.67 | 9.43 | 409,671 |
| July 02, 2025 | 9.45 | 9.44 | 9.44 | 9.52 | 9.32 | 596,466 |
| July 01, 2025 | 9.51 | 9.49 | 9.49 | 9.51 | 9.4 | 524,496 |
| June 30, 2025 | 9.7 | 9.56 | 9.56 | 9.72 | 9.56 | 476,069 |
| June 27, 2025 | 9.71 | 9.69 | 9.69 | 9.71 | 9.54 | 261,473 |
| June 26, 2025 | 9.56 | 9.58 | 9.58 | 9.59 | 9.48 | 446,513 |
| June 25, 2025 | 9.68 | 9.53 | 9.53 | 9.76 | 9.53 | 424,813 |
| June 24, 2025 | 9.45 | 9.72 | 9.72 | 9.72 | 9.43 | 1.04M |
| June 23, 2025 | 9.2 | 9.27 | 9.27 | 9.44 | 9.1 | 803,550 |
| June 20, 2025 | 9.39 | 9.3 | 9.3 | 9.46 | 9.3 | 1.4M |
| June 19, 2025 | 9.47 | 9.34 | 9.34 | 9.5 | 9.31 | 476,602 |
| June 18, 2025 | 9.9 | 9.57 | 9.57 | 9.91 | 9.49 | 2.01M |
| June 17, 2025 | 10.05 | 9.96 | 9.96 | 10.06 | 9.9 | 529,244 |
| June 16, 2025 | 10.08 | 10.13 | 10.13 | 10.16 | 10.05 | 345,376 |
| June 13, 2025 | 10.1 | 10.01 | 10.01 | 10.23 | 10.01 | 680,051 |
| June 12, 2025 | 10.34 | 10.28 | 10.28 | 10.41 | 10.25 | 474,358 |
| June 11, 2025 | 10.64 | 10.48 | 10.48 | 10.67 | 10.48 | 334,991 |
| June 10, 2025 | 10.68 | 10.62 | 10.62 | 10.69 | 10.56 | 421,828 |
| June 09, 2025 | 10.5 | 10.68 | 10.68 | 10.7 | 10.45 | 631,325 |
| June 06, 2025 | 10.4 | 10.55 | 10.55 | 10.63 | 10.32 | 471,435 |
| June 05, 2025 | 10.51 | 10.44 | 10.44 | 10.54 | 10.32 | 571,727 |
| June 04, 2025 | 10.48 | 10.5 | 10.5 | 10.51 | 10.4 | 487,747 |
| June 03, 2025 | 10.3 | 10.4 | 10.4 | 10.57 | 10.25 | 607,373 |
| June 02, 2025 | 10.22 | 10.33 | 10.33 | 10.49 | 10.09 | 624,822 |
| May 30, 2025 | 10.33 | 10.26 | 10.26 | 10.46 | 10.17 | 792,907 |
| May 29, 2025 | 10.56 | 10.31 | 10.31 | 10.56 | 10.31 | 428,969 |
| May 28, 2025 | 10.78 | 10.43 | 10.43 | 10.78 | 10.41 | 568,258 |
| May 27, 2025 | 10.5 | 10.73 | 10.73 | 10.77 | 10.43 | 456,912 |