9.82
+0.063(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.78 | 9.88 | 9.88 | 9.88 | 9.74 | 65,151 |
| January 14, 2026 | 9.84 | 9.76 | 9.76 | 9.85 | 9.68 | 26,093 |
| January 13, 2026 | 9.74 | 9.78 | 9.78 | 9.86 | 9.7 | 33,240 |
| January 12, 2026 | 9.61 | 9.78 | 9.78 | 9.78 | 9.6 | 42,165 |
| January 09, 2026 | 9.5 | 9.52 | 9.52 | 9.6 | 9.33 | 50,653 |
| January 08, 2026 | 9.5 | 9.49 | 9.49 | 9.56 | 9.45 | 30,721 |
| January 07, 2026 | 9.6 | 9.53 | 9.53 | 9.6 | 9.5 | 25,249 |
| January 06, 2026 | 9.48 | 9.52 | 9.52 | 9.62 | 9.48 | 42,343 |
| January 05, 2026 | 9.33 | 9.49 | 9.49 | 9.51 | 9.26 | 45,674 |
| January 02, 2026 | 9.35 | 9.35 | 9.35 | 9.5 | 9.22 | 121,476 |
| December 30, 2025 | 9.17 | 9.18 | 9.18 | 9.21 | 9.03 | 38,999 |
| December 29, 2025 | 9.3 | 9.21 | 9.21 | 9.3 | 9.07 | 61,647 |
| December 23, 2025 | 9.3 | 9.33 | 9.33 | 9.34 | 9.27 | 20,726 |
| December 22, 2025 | 9.31 | 9.26 | 9.26 | 9.34 | 9.26 | 35,409 |
| December 19, 2025 | 9.23 | 9.22 | 9.22 | 9.32 | 9.1 | 13,355 |
| December 18, 2025 | 9.16 | 9.17 | 9.17 | 9.2 | 9.13 | 16,591 |
| December 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.1 | 11,335 |
| December 16, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9.02 | 28,782 |
| December 15, 2025 | 9.1 | 9.09 | 9.09 | 9.14 | 9.07 | 38,600 |
| December 12, 2025 | 9.09 | 9.07 | 9.07 | 9.13 | 9.01 | 25,018 |
| December 11, 2025 | 9.03 | 9.01 | 9.01 | 9.05 | 8.98 | 14,781 |
| December 10, 2025 | 8.98 | 9.03 | 9.03 | 9.05 | 8.94 | 32,941 |
| December 09, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.88 | 5,265 |
| December 08, 2025 | 9.06 | 8.97 | 8.97 | 9.06 | 8.93 | 36,708 |
| December 05, 2025 | 8.95 | 9.1 | 9.1 | 9.1 | 8.95 | 32,600 |
| December 04, 2025 | 8.91 | 8.94 | 8.94 | 8.97 | 8.85 | 20,771 |
| December 03, 2025 | 8.86 | 8.92 | 8.92 | 8.97 | 8.86 | 31,326 |
| December 02, 2025 | 8.94 | 8.91 | 8.91 | 8.96 | 8.85 | 38,804 |
| December 01, 2025 | 9 | 8.99 | 8.99 | 9.06 | 8.92 | 36,708 |
| November 28, 2025 | 8.96 | 8.91 | 8.91 | 9.02 | 8.91 | 26,183 |
| November 27, 2025 | 8.99 | 8.87 | 8.87 | 9 | 8.83 | 33,913 |
| November 26, 2025 | 8.87 | 8.96 | 8.96 | 9.01 | 8.87 | 13,572 |
| November 25, 2025 | 8.87 | 8.81 | 8.81 | 8.96 | 8.77 | 115,050 |
| November 24, 2025 | 8.89 | 8.85 | 8.85 | 8.89 | 8.78 | 34,620 |
| November 21, 2025 | 8.73 | 8.83 | 8.83 | 8.87 | 8.72 | 37,472 |
| November 20, 2025 | 8.99 | 8.9 | 8.9 | 9.03 | 8.9 | 20,250 |
| November 19, 2025 | 8.9 | 8.95 | 8.95 | 8.99 | 8.9 | 5,991 |
| November 18, 2025 | 8.96 | 8.94 | 8.94 | 9 | 8.9 | 27,237 |
| November 17, 2025 | 9.13 | 9.05 | 9.05 | 9.14 | 9.02 | 28,399 |
| November 14, 2025 | 9.11 | 9.01 | 9.01 | 9.11 | 8.92 | 25,847 |
| November 13, 2025 | 9.13 | 9.1 | 9.1 | 9.21 | 9.08 | 40,832 |
| November 12, 2025 | 9.05 | 9.13 | 9.13 | 9.17 | 9.03 | 37,823 |
| November 11, 2025 | 9 | 9.07 | 9.07 | 9.15 | 9 | 32,283 |
| November 10, 2025 | 9.22 | 9.16 | 9.16 | 9.22 | 9.06 | 30,805 |
| November 07, 2025 | 9.09 | 8.94 | 8.94 | 9.1 | 8.93 | 42,161 |
| November 06, 2025 | 9.05 | 9.08 | 9.08 | 9.15 | 8.95 | 20,242 |
| November 05, 2025 | 8.94 | 9.07 | 9.07 | 9.12 | 8.94 | 25,941 |
| November 04, 2025 | 9.01 | 8.96 | 8.96 | 9.02 | 8.9 | 31,410 |
| November 03, 2025 | 9.06 | 9.07 | 9.07 | 9.15 | 9.03 | 93,267 |
| October 31, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.96 | 12,993 |
| October 30, 2025 | 8.9 | 8.97 | 8.97 | 8.98 | 8.9 | 30,419 |
| October 29, 2025 | 8.94 | 8.96 | 8.96 | 9.02 | 8.94 | 22,443 |
| October 28, 2025 | 8.85 | 8.91 | 8.91 | 8.91 | 8.77 | 15,553 |
| October 27, 2025 | 8.93 | 8.8 | 8.8 | 8.93 | 8.8 | 39,340 |
| October 24, 2025 | 8.95 | 8.89 | 8.89 | 8.95 | 8.82 | 16,351 |
| October 23, 2025 | 8.87 | 8.93 | 8.93 | 8.94 | 8.82 | 14,152 |
| October 22, 2025 | 8.62 | 8.76 | 8.76 | 8.84 | 8.62 | 34,826 |
| October 21, 2025 | 8.68 | 8.71 | 8.71 | 8.85 | 8.68 | 23,399 |
| October 20, 2025 | 8.78 | 8.76 | 8.76 | 8.8 | 8.68 | 28,617 |
| October 17, 2025 | 8.73 | 8.73 | 8.73 | 8.77 | 8.6 | 14,182 |