15.05
-0.35(-2.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.45 | 15.4 | 15.4 | 15.45 | 15.4 | 222 |
| August 14, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.55 | 1,838 |
| August 13, 2025 | 16.35 | 15.45 | 15.45 | 16.35 | 15.45 | 4,462 |
| August 12, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.05 | 106 |
| August 11, 2025 | 16.6 | 16.05 | 16.05 | 17 | 16.05 | 2,635 |
| August 08, 2025 | 16.35 | 16.6 | 16.6 | 16.75 | 16.3 | 1,302 |
| August 07, 2025 | 16.95 | 16.45 | 16.45 | 17.1 | 16.35 | 2,963 |
| August 06, 2025 | 17.8 | 16.65 | 16.65 | 17.8 | 16.35 | 2,396 |
| August 05, 2025 | 17.75 | 17.4 | 17.4 | 18.65 | 17.35 | 2,331 |
| August 04, 2025 | 18.5 | 17.65 | 17.65 | 19 | 16.05 | 5,599 |
| August 01, 2025 | 19.05 | 18.7 | 18.7 | 19.25 | 18.55 | 1,486 |
| July 31, 2025 | 19.9 | 18.9 | 18.9 | 19.9 | 18.6 | 2,568 |
| July 30, 2025 | 19.75 | 19.35 | 19.35 | 20.6 | 19.25 | 2,738 |
| July 29, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.4 | 4,637 |
| July 28, 2025 | 17.35 | 20 | 20 | 20.6 | 17.2 | 9,798 |
| July 25, 2025 | 18 | 17.1 | 17.1 | 18.7 | 17 | 14,615 |
| July 24, 2025 | 16.7 | 18.05 | 18.05 | 18.4 | 16.4 | 5,952 |
| July 23, 2025 | 15.8 | 16.75 | 16.75 | 16.75 | 15.8 | 12,978 |
| July 22, 2025 | 16.05 | 15.8 | 15.8 | 16.6 | 15.75 | 3,322 |
| July 21, 2025 | 15.05 | 15.8 | 15.8 | 16.1 | 15.05 | 1,983 |
| July 18, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.2 | 2,598 |
| July 17, 2025 | 15.5 | 15.7 | 15.7 | 15.75 | 15.5 | 328 |
| July 16, 2025 | 15.75 | 15.6 | 15.6 | 15.85 | 15.5 | 1,238 |
| July 15, 2025 | 15.4 | 15.65 | 15.65 | 15.7 | 15.3 | 3,321 |
| July 14, 2025 | 14.55 | 15.35 | 15.35 | 15.7 | 14.55 | 4,555 |
| July 11, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14 | 3,887 |
| July 10, 2025 | 15.45 | 14.9 | 14.9 | 15.45 | 14.5 | 2,602 |
| July 09, 2025 | 15.45 | 15.55 | 15.55 | 15.7 | 15.35 | 817 |
| July 08, 2025 | 15.95 | 15.8 | 15.8 | 16 | 15.55 | 747 |
| July 07, 2025 | 15.95 | 16 | 16 | 16 | 15.6 | 2,133 |
| July 04, 2025 | 16 | 15.95 | 15.95 | 16 | 15.7 | 576 |
| July 03, 2025 | 15.85 | 16 | 16 | 16.15 | 15.8 | 207 |
| July 02, 2025 | 15.7 | 16.3 | 16.3 | 16.5 | 15.6 | 3,347 |
| July 01, 2025 | 16.75 | 15.95 | 15.95 | 16.75 | 15.95 | 1,940 |
| June 30, 2025 | 16.1 | 17.15 | 17.15 | 18.8 | 16.1 | 7,056 |
| June 27, 2025 | 15.8 | 15.75 | 15.75 | 16.2 | 15.45 | 795 |
| June 26, 2025 | 15.25 | 16.05 | 16.05 | 16.5 | 15.2 | 3,528 |
| June 25, 2025 | 15.4 | 15.5 | 15.5 | 16.1 | 15.4 | 940 |
| June 24, 2025 | 16.3 | 15.8 | 15.8 | 16.3 | 15.45 | 1,307 |
| June 23, 2025 | 15.75 | 16.1 | 16.1 | 16.25 | 15.4 | 843 |
| June 20, 2025 | 15.5 | 15.6 | 15.6 | 15.75 | 15 | 1,477 |
| June 19, 2025 | 15.5 | 15.3 | 15.3 | 15.5 | 15 | 4,985 |
| June 18, 2025 | 16.05 | 15.7 | 15.7 | 16.1 | 15.5 | 769 |
| June 17, 2025 | 16.2 | 15.75 | 15.75 | 16.75 | 15.75 | 2,883 |
| June 16, 2025 | 15.8 | 16.2 | 16.2 | 16.2 | 15.3 | 2,282 |
| June 13, 2025 | 16.6 | 15.65 | 15.65 | 16.6 | 14.3 | 10,467 |
| June 12, 2025 | 18.55 | 16.7 | 16.7 | 18.9 | 16.1 | 9,711 |
| June 11, 2025 | 17.4 | 18.8 | 18.8 | 18.9 | 17.4 | 8,519 |
| June 10, 2025 | 17.25 | 17.5 | 17.5 | 17.5 | 17 | 1,553 |
| June 09, 2025 | 16.7 | 17.25 | 17.25 | 17.4 | 16.6 | 7,752 |
| June 06, 2025 | 15.9 | 16.65 | 16.65 | 16.65 | 15.9 | 5,016 |
| June 05, 2025 | 15.35 | 15.2 | 15.2 | 15.85 | 15 | 12,124 |
| June 04, 2025 | 14.1 | 14.35 | 14.35 | 14.5 | 13.9 | 4,066 |
| June 03, 2025 | 13.6 | 14.3 | 14.3 | 15.95 | 13.4 | 10,794 |
| June 02, 2025 | 13.75 | 13.4 | 13.4 | 13.75 | 13.3 | 165 |
| May 30, 2025 | 13.35 | 13.55 | 13.55 | 13.55 | 13 | 2,434 |
| May 29, 2025 | 12.85 | 13.2 | 13.2 | 13.2 | 12.35 | 702 |
| May 28, 2025 | 13.8 | 13.05 | 13.05 | 13.8 | 12.35 | 4,283 |
| May 27, 2025 | 13.3 | 13.55 | 13.55 | 13.6 | 13.05 | 2,005 |
| May 26, 2025 | 13 | 13.25 | 13.25 | 13.6 | 12.5 | 2,697 |