9.73
+0.122(+1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.75 | 9.73 | 9.73 | 9.75 | 9.7 | 9,821 |
| August 15, 2025 | 9.67 | 9.61 | 9.61 | 9.67 | 9.61 | 11,034 |
| August 14, 2025 | 9.68 | 9.63 | 9.63 | 9.69 | 9.63 | 21,222 |
| August 13, 2025 | 9.65 | 9.71 | 9.71 | 9.72 | 9.65 | 3,821 |
| August 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.48 | 10,377 |
| August 11, 2025 | 9.43 | 9.47 | 9.47 | 9.47 | 9.43 | 448 |
| August 08, 2025 | 9.45 | 9.46 | 9.46 | 9.47 | 9.43 | 9,150 |
| August 07, 2025 | 9.5 | 9.49 | 9.49 | 9.51 | 9.49 | 20,609 |
| August 06, 2025 | 9.54 | 9.45 | 9.45 | 9.54 | 9.45 | 11,219 |
| August 05, 2025 | 9.56 | 9.53 | 9.53 | 9.6 | 9.53 | 26,230 |
| August 04, 2025 | 9.49 | 9.46 | 9.46 | 9.5 | 9.46 | 9,615 |
| August 01, 2025 | 9.53 | 9.34 | 9.34 | 9.54 | 9.33 | 7,442 |
| July 31, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.56 | 7,411 |
| July 30, 2025 | 9.69 | 9.69 | 9.69 | 9.73 | 9.66 | 5,234 |
| July 29, 2025 | 9.77 | 9.75 | 9.75 | 9.82 | 9.75 | 24,479 |
| July 28, 2025 | 9.66 | 9.7 | 9.7 | 9.71 | 9.66 | 22,592 |
| July 25, 2025 | 9.73 | 9.72 | 9.59 | 9.73 | 9.69 | 13,312 |
| July 24, 2025 | 9.85 | 9.76 | 9.63 | 9.85 | 9.75 | 6,225 |
| July 23, 2025 | 9.77 | 9.79 | 9.66 | 9.81 | 9.77 | 51,139 |
| July 22, 2025 | 9.64 | 9.68 | 9.55 | 9.71 | 9.64 | 24,341 |
| July 21, 2025 | 9.65 | 9.65 | 9.52 | 9.68 | 9.65 | 19,646 |
| July 18, 2025 | 9.63 | 9.69 | 9.56 | 9.72 | 9.61 | 195,953 |
| July 17, 2025 | 9.54 | 9.57 | 9.45 | 9.59 | 9.49 | 9,513 |
| July 16, 2025 | 9.51 | 9.41 | 9.29 | 9.51 | 9.41 | 19,916 |
| July 15, 2025 | 9.42 | 9.5 | 9.37 | 9.51 | 9.42 | 202,792 |
| July 14, 2025 | 9.34 | 9.35 | 9.22 | 9.35 | 9.32 | 13,648 |
| July 11, 2025 | 9.34 | 9.26 | 9.14 | 9.34 | 9.26 | 32,782 |
| July 10, 2025 | 9.25 | 9.27 | 9.14 | 9.27 | 9.24 | 18,289 |
| July 09, 2025 | 9.17 | 9.16 | 9.04 | 9.2 | 9.16 | 6,356 |
| July 08, 2025 | 9.22 | 9.26 | 9.13 | 9.27 | 9.22 | 8,219 |
| July 07, 2025 | 9.09 | 9.18 | 9.06 | 9.18 | 9.09 | 8,081 |
| July 04, 2025 | 9.1 | 9.11 | 8.99 | 9.12 | 9.09 | 12,393 |
| July 03, 2025 | 9.12 | 9.13 | 9.01 | 9.15 | 9.07 | 31,912 |
| July 02, 2025 | 9.15 | 9.13 | 9.13 | 9.19 | 9.13 | 12,268 |
| July 01, 2025 | 9.18 | 9.17 | 9.17 | 9.2 | 9.11 | 18,483 |
| June 30, 2025 | 9.18 | 9.15 | 9.15 | 9.18 | 9.15 | 8,020 |
| June 27, 2025 | 9.2 | 9.21 | 9.21 | 9.22 | 9.19 | 11,294 |
| June 26, 2025 | 9.27 | 9.29 | 9.29 | 9.31 | 9.25 | 15,253 |
| June 25, 2025 | 9.4 | 9.35 | 9.35 | 9.41 | 9.34 | 13,666 |
| June 24, 2025 | 9.29 | 9.31 | 9.31 | 9.32 | 9.25 | 11,759 |
| June 23, 2025 | 9.16 | 9.12 | 9.12 | 9.17 | 9.12 | 5,029 |
| June 20, 2025 | 9.05 | 9.05 | 9.05 | 9.11 | 9.05 | 4,836 |
| June 19, 2025 | 9.03 | 8.99 | 8.99 | 9.03 | 8.99 | 6,608 |
| June 18, 2025 | 9.16 | 9.14 | 9.14 | 9.18 | 9.14 | 23,504 |
| June 17, 2025 | 9.21 | 9.25 | 9.25 | 9.25 | 9.21 | 18,618 |
| June 16, 2025 | 9.26 | 9.3 | 9.3 | 9.3 | 9.24 | 6,736 |
| June 13, 2025 | 9.2 | 9.18 | 9.18 | 9.23 | 9.18 | 7,133 |
| June 12, 2025 | 9.39 | 9.32 | 9.32 | 9.39 | 9.29 | 17,223 |
| June 11, 2025 | 9.5 | 9.42 | 9.42 | 9.5 | 9.42 | 44,335 |
| June 10, 2025 | 9.38 | 9.36 | 9.36 | 9.4 | 9.36 | 11,114 |
| June 09, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.36 | 3 |
| June 06, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 9.18 | 26,806 |
| June 05, 2025 | 9.24 | 9.26 | 9.26 | 9.26 | 9.22 | 32,528 |
| June 04, 2025 | 9.17 | 9.23 | 9.23 | 9.23 | 9.16 | 28,409 |
| June 03, 2025 | 9.06 | 9.1 | 9.1 | 9.12 | 9.06 | 5,541 |
| June 02, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.88 | 6,003 |
| May 30, 2025 | 9.07 | 8.97 | 8.97 | 9.1 | 8.97 | 12,634 |
| May 29, 2025 | 9.27 | 9.1 | 9.1 | 9.28 | 9.1 | 78,485 |
| May 28, 2025 | 9.09 | 9.07 | 9.07 | 9.1 | 9.06 | 83,236 |
| May 27, 2025 | 9.06 | 9.09 | 9.09 | 9.12 | 9.06 | 2,943 |