9.89
+0.039(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2025 | 10.06 | 9.92 | 9.92 | 10.18 | 9.92 | 3,126 |
| February 10, 2025 | 10.3 | 10.12 | 10.12 | 10.4 | 10.1 | 702 |
| February 07, 2025 | 10.73 | 10.31 | 10.31 | 11 | 10.26 | 2,466 |
| February 06, 2025 | 10.62 | 10.81 | 10.81 | 10.95 | 10.51 | 3,348 |
| February 05, 2025 | 9.8 | 10.62 | 10.62 | 10.62 | 9.8 | 1,369 |
| February 04, 2025 | 10 | 10.06 | 10.06 | 10.14 | 9.96 | 322 |
| February 03, 2025 | 10.12 | 9.96 | 9.96 | 10.12 | 9.84 | 3,745 |
| January 31, 2025 | 9.92 | 10 | 10 | 10.12 | 9.92 | 838 |
| January 30, 2025 | 10.01 | 10 | 10 | 10.07 | 9.92 | 992 |
| January 29, 2025 | 9.79 | 9.96 | 9.96 | 9.97 | 9.79 | 1,300 |
| January 28, 2025 | 10.01 | 9.82 | 9.82 | 10.01 | 9.8 | 9,901 |
| January 27, 2025 | 9.69 | 9.85 | 9.85 | 9.89 | 9.69 | 1,488 |
| January 24, 2025 | 9.75 | 9.75 | 9.75 | 9.87 | 9.71 | 4,601 |
| January 23, 2025 | 9.79 | 9.82 | 9.82 | 9.92 | 9.79 | 4,687 |
| January 22, 2025 | 9.91 | 9.86 | 9.86 | 10.07 | 9.77 | 4,000 |
| January 21, 2025 | 9.99 | 10 | 10 | 10.14 | 9.99 | 2,145 |
| January 20, 2025 | 10.04 | 10 | 10 | 10.17 | 9.99 | 933 |
| January 17, 2025 | 10.18 | 10.19 | 10.19 | 10.3 | 10.13 | 1,780 |
| January 16, 2025 | 10.3 | 10.18 | 10.18 | 10.5 | 10.15 | 1,104 |
| January 15, 2025 | 10.1 | 10.16 | 10.16 | 10.26 | 10.1 | 897 |
| January 14, 2025 | 10.04 | 10.17 | 10.17 | 10.19 | 10.04 | 245 |
| January 13, 2025 | 10 | 10.11 | 10.11 | 10.12 | 10 | 165 |
| January 10, 2025 | 10.21 | 10.03 | 10.03 | 10.24 | 9.97 | 1,333 |
| January 09, 2025 | 10.09 | 10.09 | 10.09 | 10.17 | 10.09 | 151 |
| January 08, 2025 | 10.04 | 10.09 | 10.09 | 10.23 | 10 | 2,053 |
| January 07, 2025 | 10.02 | 10.04 | 10.04 | 10.2 | 10.02 | 399 |
| January 06, 2025 | 10.14 | 10.11 | 10.11 | 10.24 | 10.06 | 899 |
| January 03, 2025 | 10.14 | 10.24 | 10.24 | 10.27 | 10.1 | 468 |
| January 02, 2025 | 10.19 | 10.14 | 10.14 | 10.36 | 10.14 | 1,429 |
| December 30, 2024 | 10.28 | 10.25 | 10.25 | 10.3 | 10.25 | 356 |
| December 27, 2024 | 10.33 | 10.19 | 10.19 | 10.33 | 10.19 | 2,128 |
| December 23, 2024 | 10.01 | 10.1 | 10.1 | 10.23 | 9.96 | 1,039 |
| December 20, 2024 | 10.3 | 10.35 | 10.13 | 10.39 | 10.24 | 994 |
| December 19, 2024 | 10.35 | 10.41 | 10.18 | 10.48 | 10.3 | 777 |
| December 18, 2024 | 10.67 | 10.43 | 10.2 | 10.8 | 10.43 | 2,201 |
| December 17, 2024 | 10.57 | 10.67 | 10.44 | 10.86 | 10.57 | 667 |
| December 16, 2024 | 10.35 | 10.7 | 10.46 | 10.88 | 10.35 | 1,992 |
| December 13, 2024 | 10.35 | 10.2 | 9.98 | 10.46 | 10.19 | 1,277 |
| December 12, 2024 | 10.27 | 10.45 | 10.22 | 10.45 | 10.27 | 147 |
| December 11, 2024 | 10.5 | 10.36 | 10.13 | 10.5 | 10.34 | 482 |
| December 10, 2024 | 10.25 | 10.44 | 10.21 | 10.49 | 10.25 | 1,712 |
| December 09, 2024 | 10.18 | 10.37 | 10.14 | 10.37 | 10.17 | 513 |
| December 06, 2024 | 10.24 | 10.28 | 10.06 | 10.36 | 10.24 | 1,571 |
| December 05, 2024 | 10.18 | 10.29 | 10.07 | 10.32 | 10.07 | 3,718 |
| December 04, 2024 | 10.27 | 10.22 | 10 | 10.43 | 10.22 | 946 |
| December 03, 2024 | 10.46 | 10.35 | 10.13 | 10.58 | 10.31 | 1,359 |
| December 02, 2024 | 10.41 | 10.54 | 10.31 | 10.54 | 10.36 | 2,431 |
| November 29, 2024 | 10.46 | 10.4 | 10.17 | 10.52 | 10.39 | 490 |
| November 28, 2024 | 10.46 | 10.46 | 10.23 | 10.46 | 10.4 | 899 |
| November 27, 2024 | 10.52 | 10.46 | 10.23 | 10.57 | 10.46 | 95 |
| November 26, 2024 | 10.57 | 10.58 | 10.35 | 10.66 | 10.53 | 1,534 |
| November 25, 2024 | 10.55 | 10.63 | 10.4 | 10.63 | 10.54 | 1,262 |
| November 22, 2024 | 10.26 | 10.59 | 10.36 | 10.63 | 10.26 | 1,157 |
| November 21, 2024 | 10.1 | 10.34 | 10.12 | 10.41 | 10.1 | 362 |
| November 20, 2024 | 10.07 | 10.13 | 9.91 | 10.27 | 10.07 | 1,108 |
| November 19, 2024 | 10.16 | 10.19 | 9.97 | 10.26 | 10.16 | 66 |
| November 18, 2024 | 10.2 | 10.31 | 10.09 | 10.4 | 10.13 | 780 |
| November 15, 2024 | 9.95 | 10.27 | 10.05 | 10.35 | 9.95 | 152 |
| November 14, 2024 | 10 | 10.09 | 9.87 | 10.19 | 10 | 551 |
| November 13, 2024 | 9.94 | 10.03 | 9.81 | 10.07 | 9.94 | 161 |