12.05
-0.6(-4.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 12.85 | 12.05 | 12.05 | 12.85 | 12.05 | 27,231 |
| August 15, 2025 | 12.9 | 12.65 | 12.65 | 13 | 12.6 | 41,468 |
| August 14, 2025 | 11.35 | 12.7 | 12.7 | 13.1 | 11.2 | 190,321 |
| August 13, 2025 | 11.15 | 10.55 | 10.55 | 11.15 | 10.55 | 9,663 |
| August 12, 2025 | 11.7 | 11.3 | 11.3 | 11.7 | 11 | 7,805 |
| August 11, 2025 | 11.45 | 11.65 | 11.65 | 11.75 | 11.3 | 17,108 |
| August 08, 2025 | 10.75 | 11.55 | 11.55 | 11.7 | 10.6 | 29,533 |
| August 07, 2025 | 10 | 10.65 | 10.65 | 10.65 | 9.96 | 45,239 |
| August 06, 2025 | 9.76 | 9.88 | 9.88 | 9.96 | 9.76 | 27,729 |
| August 05, 2025 | 9.22 | 9.7 | 9.7 | 9.7 | 9.2 | 26,780 |
| August 04, 2025 | 9 | 9.28 | 9.28 | 9.44 | 9 | 5,902 |
| August 01, 2025 | 9.32 | 9.08 | 9.08 | 9.32 | 8.96 | 25,812 |
| July 31, 2025 | 9.36 | 9.2 | 9.2 | 9.36 | 9.2 | 3,501 |
| July 30, 2025 | 9.52 | 9.38 | 9.38 | 9.52 | 9.32 | 5,795 |
| July 29, 2025 | 9.58 | 9.68 | 9.68 | 9.68 | 9.54 | 7,618 |
| July 28, 2025 | 9.24 | 9.48 | 9.48 | 9.48 | 9.24 | 12,986 |
| July 25, 2025 | 9.1 | 9.2 | 9.2 | 9.2 | 9.08 | 29,436 |
| July 24, 2025 | 9.1 | 9.08 | 9.08 | 9.1 | 9.04 | 8,578 |
| July 23, 2025 | 9.06 | 8.96 | 8.96 | 9.08 | 8.96 | 15,045 |
| July 22, 2025 | 8.98 | 9 | 9 | 9.12 | 8.98 | 12,503 |
| July 21, 2025 | 8.76 | 8.98 | 8.98 | 9.1 | 8.76 | 8,116 |
| July 18, 2025 | 8.66 | 8.86 | 8.86 | 8.98 | 8.62 | 32,795 |
| July 17, 2025 | 8.6 | 8.54 | 8.54 | 8.72 | 8.54 | 9,381 |
| July 16, 2025 | 8.34 | 8.44 | 8.44 | 8.5 | 8.34 | 641 |
| July 15, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.36 | 4,785 |
| July 14, 2025 | 8.54 | 8.48 | 8.48 | 8.6 | 8.48 | 2,127 |
| July 11, 2025 | 8.42 | 8.68 | 8.68 | 8.76 | 8.42 | 17,227 |
| July 10, 2025 | 8.14 | 8.48 | 8.48 | 8.5 | 8.14 | 68,625 |
| July 09, 2025 | 7.98 | 8.12 | 8.12 | 8.12 | 7.96 | 53,089 |
| July 08, 2025 | 7.96 | 7.98 | 7.98 | 7.98 | 7.94 | 45,594 |
| July 07, 2025 | 8 | 8 | 8 | 8.04 | 7.96 | 53,179 |
| July 04, 2025 | 7.96 | 7.92 | 7.92 | 8 | 7.9 | 8,146 |
| July 03, 2025 | 7.92 | 7.92 | 7.92 | 7.98 | 7.92 | 1,694 |
| July 02, 2025 | 7.94 | 7.9 | 7.9 | 7.98 | 7.9 | 1,152 |
| July 01, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.9 | 1,095 |
| June 30, 2025 | 7.92 | 7.96 | 7.96 | 7.96 | 7.9 | 7,600 |
| June 27, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.9 | 3,866 |
| June 26, 2025 | 7.98 | 7.96 | 7.96 | 8 | 7.92 | 5,993 |
| June 25, 2025 | 8 | 7.98 | 7.98 | 8 | 7.9 | 16,551 |
| June 24, 2025 | 7.96 | 8 | 8 | 8 | 7.88 | 4,288 |
| June 23, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.94 | 4,718 |
| June 20, 2025 | 7.92 | 7.94 | 7.94 | 7.96 | 7.84 | 19,623 |
| June 19, 2025 | 7.92 | 7.94 | 7.94 | 7.98 | 7.92 | 13,455 |
| June 18, 2025 | 7.92 | 7.92 | 7.92 | 8 | 7.92 | 6,384 |
| June 17, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.94 | 3,648 |
| June 16, 2025 | 7.98 | 8 | 8 | 8 | 7.92 | 16,846 |
| June 13, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.92 | 7,291 |
| June 12, 2025 | 7.94 | 7.92 | 7.92 | 7.94 | 7.92 | 100 |
| June 11, 2025 | 8 | 7.96 | 7.96 | 8 | 7.92 | 11,244 |
| June 10, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.92 | 1,245 |
| June 09, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.92 | 585 |
| June 06, 2025 | 7.98 | 8 | 8 | 8 | 7.94 | 17,167 |
| June 05, 2025 | 8.06 | 7.98 | 7.98 | 8.06 | 7.92 | 26,100 |
| June 04, 2025 | 8.02 | 7.96 | 7.96 | 8.04 | 7.94 | 22,403 |
| June 03, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.9 | 12,947 |
| June 02, 2025 | 7.94 | 8 | 8 | 8.02 | 7.82 | 49,774 |
| May 30, 2025 | 8.02 | 7.96 | 7.96 | 8.06 | 7.86 | 70,652 |
| May 29, 2025 | 7.98 | 7.92 | 7.92 | 8 | 7.9 | 4,812 |
| May 28, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.9 | 7,753 |
| May 27, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.9 | 8,602 |