8.26
-0.2(-2.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.44 | 8.26 | 8.26 | 8.44 | 8.1 | 3,850 |
| November 06, 2025 | 8.58 | 8.46 | 8.46 | 8.76 | 8.14 | 8,495 |
| November 05, 2025 | 9.4 | 8.6 | 8.6 | 9.4 | 8.36 | 6,329 |
| November 04, 2025 | 9.72 | 9.32 | 9.32 | 9.9 | 9.22 | 6,336 |
| November 03, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3,311 |
| October 31, 2025 | 10 | 10.15 | 10.15 | 10.2 | 10 | 4,817 |
| October 30, 2025 | 10.2 | 9.96 | 9.96 | 10.2 | 9.96 | 1,279 |
| October 29, 2025 | 10.05 | 10.1 | 10.1 | 10.35 | 9.96 | 4,462 |
| October 28, 2025 | 9.6 | 9.9 | 9.9 | 9.96 | 9.6 | 5,478 |
| October 27, 2025 | 9.68 | 9.74 | 9.74 | 10 | 9.62 | 2,225 |
| October 24, 2025 | 9.44 | 9.54 | 9.54 | 9.68 | 9.4 | 1,984 |
| October 23, 2025 | 9.68 | 9.58 | 9.58 | 9.86 | 9.5 | 4,914 |
| October 22, 2025 | 10.65 | 9.6 | 9.6 | 10.65 | 9.36 | 4,622 |
| October 21, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.4 | 1,275 |
| October 20, 2025 | 10.2 | 10.4 | 10.4 | 10.65 | 10.2 | 5,541 |
| October 17, 2025 | 10.7 | 10.3 | 10.3 | 10.7 | 10.2 | 1,124 |
| October 16, 2025 | 11 | 10.75 | 10.75 | 11 | 10.75 | 821 |
| October 15, 2025 | 11.05 | 10.9 | 10.9 | 11.05 | 10.6 | 309 |
| October 14, 2025 | 11 | 10.95 | 10.95 | 11.3 | 10.8 | 1,948 |
| October 13, 2025 | 11.65 | 10.8 | 10.8 | 11.7 | 10.6 | 5,951 |
| October 10, 2025 | 12 | 12 | 12 | 12 | 11.95 | 331 |
| October 09, 2025 | 12 | 12.15 | 12.15 | 12.15 | 12 | 280 |
| October 08, 2025 | 12.2 | 12 | 12 | 12.2 | 11.8 | 7,189 |
| October 07, 2025 | 12.4 | 12.3 | 12.3 | 12.6 | 12.2 | 889 |
| October 06, 2025 | 12.85 | 12.45 | 12.45 | 12.9 | 12.45 | 1,064 |
| October 03, 2025 | 13 | 13.05 | 13.05 | 13.15 | 12.85 | 1,078 |
| October 02, 2025 | 13.4 | 13.35 | 13.35 | 13.7 | 12.8 | 1,647 |
| October 01, 2025 | 13.55 | 13.2 | 13.2 | 13.7 | 13.2 | 2,139 |
| September 30, 2025 | 13.4 | 13.45 | 13.45 | 13.5 | 13.4 | 559 |
| September 29, 2025 | 13.5 | 13.45 | 13.45 | 13.5 | 13.3 | 1,604 |
| September 26, 2025 | 13.3 | 13.4 | 13.4 | 13.5 | 13.3 | 443 |
| September 25, 2025 | 13.3 | 13.1 | 13.1 | 13.65 | 13.1 | 5,021 |
| September 24, 2025 | 13.45 | 13.45 | 13.45 | 13.6 | 13.15 | 559 |
| September 23, 2025 | 14.2 | 13.65 | 13.65 | 14.2 | 13.65 | 1,602 |
| September 22, 2025 | 13.05 | 13.75 | 13.75 | 13.75 | 13.05 | 1,113 |
| September 19, 2025 | 13.2 | 13.25 | 13.25 | 13.35 | 13.05 | 456 |
| September 18, 2025 | 13.45 | 13.1 | 13.1 | 13.5 | 12.75 | 3,396 |
| September 17, 2025 | 14.1 | 13.25 | 13.25 | 14.1 | 13.25 | 1,344 |
| September 16, 2025 | 13.9 | 14.35 | 14.35 | 14.85 | 13.9 | 1,691 |
| September 15, 2025 | 13.85 | 14.2 | 14.2 | 14.45 | 13.85 | 241 |
| September 12, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 20 |
| September 11, 2025 | 12.6 | 14 | 14 | 14.35 | 12.55 | 3,353 |
| September 10, 2025 | 14.35 | 12.6 | 12.6 | 14.45 | 12.1 | 11,683 |
| September 09, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.35 | 377 |
| September 08, 2025 | 14.85 | 15 | 15 | 15 | 14.8 | 1,476 |
| September 05, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.6 | 668 |
| September 04, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.95 | 1 |
| September 03, 2025 | 14.6 | 14.95 | 14.95 | 15 | 14.6 | 362 |
| September 02, 2025 | 15.1 | 14.9 | 14.9 | 15.2 | 14.85 | 740 |
| September 01, 2025 | 15.2 | 15.2 | 15.2 | 15.5 | 14.85 | 1,264 |
| August 29, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 15.05 | 995 |
| August 28, 2025 | 15.8 | 15.3 | 15.3 | 15.85 | 15.3 | 189 |
| August 27, 2025 | 14.8 | 15.7 | 15.7 | 15.85 | 14.8 | 7,764 |
| August 26, 2025 | 15.8 | 14.95 | 14.95 | 15.8 | 14.8 | 5,277 |
| August 25, 2025 | 16.05 | 15.85 | 15.85 | 16.2 | 15.55 | 1,045 |
| August 22, 2025 | 16.2 | 15.7 | 15.7 | 16.4 | 15.7 | 2,537 |
| August 21, 2025 | 15.55 | 16.05 | 16.05 | 16.4 | 15.55 | 3,962 |
| August 20, 2025 | 14.7 | 15.6 | 15.6 | 15.65 | 14.7 | 1,337 |
| August 19, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.4 | 2,010 |
| August 18, 2025 | 15.2 | 15.05 | 15.05 | 15.7 | 15.05 | 822 |