10.16
+0.118(+1.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.05 | 10.04 | 10.04 | 10.05 | 10.01 | 6,320 |
| September 25, 2025 | 10.1 | 10.13 | 10.13 | 10.13 | 10.09 | 17,435 |
| September 24, 2025 | 10.04 | 10.06 | 10.06 | 10.07 | 10.03 | 38,397 |
| September 23, 2025 | 9.9 | 9.97 | 9.97 | 9.98 | 9.9 | 38,919 |
| September 22, 2025 | 10.06 | 10.04 | 10.04 | 10.06 | 10.02 | 15,678 |
| September 19, 2025 | 10.11 | 10.11 | 10.11 | 10.14 | 10.1 | 46,387 |
| September 18, 2025 | 10.08 | 10.13 | 10.13 | 10.15 | 10.07 | 78,820 |
| September 17, 2025 | 10.18 | 10.21 | 10.21 | 10.24 | 10.18 | 118,442 |
| September 16, 2025 | 10.04 | 10.01 | 10.01 | 10.04 | 9.99 | 6,418 |
| September 15, 2025 | 10.07 | 10.07 | 10.07 | 10.11 | 10.06 | 15,316 |
| September 12, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 10.05 | 6,158 |
| September 11, 2025 | 10.05 | 10.05 | 10.05 | 10.06 | 10.01 | 25,460 |
| September 10, 2025 | 10.04 | 9.94 | 9.94 | 10.04 | 9.94 | 5,200 |
| September 09, 2025 | 9.88 | 9.93 | 9.93 | 9.93 | 9.88 | 3,301 |
| September 08, 2025 | 9.82 | 9.8 | 9.8 | 9.82 | 9.78 | 7,274 |
| September 05, 2025 | 9.81 | 9.72 | 9.72 | 9.81 | 9.71 | 23,265 |
| September 04, 2025 | 9.66 | 9.65 | 9.65 | 9.68 | 9.62 | 39,036 |
| September 03, 2025 | 9.79 | 9.77 | 9.77 | 9.81 | 9.77 | 28,177 |
| September 02, 2025 | 9.8 | 9.83 | 9.83 | 9.85 | 9.76 | 1,405 |
| September 01, 2025 | 9.81 | 9.78 | 9.78 | 9.82 | 9.78 | 6,849 |
| August 29, 2025 | 9.79 | 9.77 | 9.77 | 9.81 | 9.68 | 48,240 |
| August 28, 2025 | 9.71 | 9.73 | 9.73 | 9.74 | 9.66 | 59,863 |
| August 27, 2025 | 9.81 | 9.71 | 9.71 | 9.81 | 9.71 | 14,734 |
| August 26, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.96 | 32,095 |
| August 25, 2025 | 10.01 | 9.99 | 9.99 | 10.01 | 9.95 | 26,646 |
| August 22, 2025 | 9.85 | 9.92 | 9.92 | 9.94 | 9.85 | 7,120 |
| August 21, 2025 | 9.72 | 9.79 | 9.79 | 9.79 | 9.71 | 542 |
| August 20, 2025 | 9.76 | 9.7 | 9.7 | 9.76 | 9.69 | 12,803 |
| August 19, 2025 | 9.67 | 9.68 | 9.68 | 9.71 | 9.67 | 7,776 |
| 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 |