9.81
+0.0152(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.8 | 9.81 | 9.81 | 9.84 | 9.77 | 3,275 |
| September 25, 2025 | 9.84 | 9.8 | 9.8 | 9.84 | 9.78 | 2,020 |
| September 24, 2025 | 9.89 | 9.86 | 9.86 | 9.89 | 9.86 | 15,785 |
| September 23, 2025 | 9.92 | 9.91 | 9.91 | 9.92 | 9.91 | 8,110 |
| September 22, 2025 | 9.86 | 9.89 | 9.89 | 9.89 | 9.85 | 8,110 |
| September 19, 2025 | 9.83 | 9.83 | 9.83 | 9.86 | 9.83 | 7,829 |
| September 18, 2025 | 9.83 | 9.86 | 9.86 | 9.87 | 9.82 | 8,004 |
| September 17, 2025 | 9.8 | 9.79 | 9.79 | 9.8 | 9.78 | 12,367 |
| September 16, 2025 | 9.82 | 9.79 | 9.79 | 9.83 | 9.79 | 12,367 |
| September 15, 2025 | 9.78 | 9.81 | 9.81 | 9.81 | 9.78 | 2,987 |
| September 12, 2025 | 9.76 | 9.77 | 9.77 | 9.77 | 9.76 | 2,827 |
| September 11, 2025 | 9.7 | 9.77 | 9.77 | 9.77 | 9.7 | 9,114 |
| September 10, 2025 | 9.69 | 9.7 | 9.7 | 9.73 | 9.69 | 400 |
| September 09, 2025 | 9.66 | 9.64 | 9.64 | 9.66 | 9.64 | 9,748 |
| September 08, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.63 | 577 |
| September 05, 2025 | 9.67 | 9.6 | 9.6 | 9.67 | 9.6 | 373 |
| September 04, 2025 | 9.58 | 9.6 | 9.6 | 9.61 | 9.58 | 14,832 |
| September 03, 2025 | 9.54 | 9.55 | 9.55 | 9.57 | 9.54 | 626 |
| September 02, 2025 | 9.58 | 9.45 | 9.45 | 9.58 | 9.45 | 20,537 |
| September 01, 2025 | 9.59 | 9.6 | 9.6 | 9.6 | 9.59 | 6,132 |
| August 29, 2025 | 9.64 | 9.58 | 9.58 | 9.64 | 9.58 | 6,818 |
| August 28, 2025 | 9.63 | 9.62 | 9.62 | 9.64 | 9.61 | 10,817 |
| August 27, 2025 | 9.61 | 9.61 | 9.61 | 9.62 | 9.6 | 1,003 |
| August 26, 2025 | 9.55 | 9.56 | 9.56 | 9.56 | 9.54 | 9,642 |
| August 25, 2025 | 9.58 | 9.59 | 9.59 | 9.59 | 9.57 | 683 |
| August 22, 2025 | 9.45 | 9.62 | 9.62 | 9.62 | 9.45 | 3,119 |
| August 21, 2025 | 9.5 | 9.48 | 9.48 | 9.5 | 9.48 | 6,256 |
| August 20, 2025 | 9.5 | 9.47 | 9.47 | 9.51 | 9.43 | 131 |
| August 19, 2025 | 9.57 | 9.55 | 9.55 | 9.58 | 9.54 | 15,682 |
| August 18, 2025 | 9.57 | 9.56 | 9.56 | 9.58 | 9.56 | 6,295 |
| August 15, 2025 | 9.63 | 9.58 | 9.58 | 9.63 | 9.58 | 14,877 |
| August 14, 2025 | 9.59 | 9.58 | 9.58 | 9.61 | 9.58 | 7,127 |
| August 13, 2025 | 9.57 | 9.58 | 9.58 | 9.61 | 9.57 | 700 |
| August 12, 2025 | 9.48 | 9.55 | 9.55 | 9.55 | 9.46 | 5,676 |
| August 11, 2025 | 9.51 | 9.49 | 9.49 | 9.51 | 9.49 | 90 |
| August 08, 2025 | 9.44 | 9.47 | 9.47 | 9.48 | 9.44 | 974 |
| August 07, 2025 | 9.45 | 9.41 | 9.41 | 9.49 | 9.41 | 6,020 |
| August 06, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.37 | 11,913 |
| August 05, 2025 | 9.43 | 9.35 | 9.35 | 9.43 | 9.35 | 2,819 |
| August 04, 2025 | 9.3 | 9.38 | 9.38 | 9.38 | 9.3 | 7,428 |
| August 01, 2025 | 9.4 | 9.26 | 9.26 | 9.4 | 9.26 | 14,677 |
| July 31, 2025 | 9.54 | 9.49 | 9.49 | 9.55 | 9.49 | 1,258 |
| July 30, 2025 | 9.48 | 9.47 | 9.47 | 9.48 | 9.47 | 84,396 |
| July 29, 2025 | 9.51 | 9.47 | 9.47 | 9.52 | 9.47 | 21,246 |
| July 28, 2025 | 9.54 | 9.5 | 9.5 | 9.54 | 9.5 | 2,033 |
| July 25, 2025 | 9.47 | 9.48 | 9.48 | 9.48 | 9.47 | 4,906 |
| July 24, 2025 | 9.45 | 9.48 | 9.48 | 9.48 | 9.45 | 8,263 |
| July 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.4 | 1,452 |
| July 22, 2025 | 9.37 | 9.36 | 9.36 | 9.38 | 9.36 | 10,524 |
| July 21, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.38 | 10,491 |
| July 18, 2025 | 9.39 | 9.37 | 9.37 | 9.39 | 9.36 | 532 |
| July 17, 2025 | 9.32 | 9.35 | 9.35 | 9.36 | 9.31 | 29,618 |
| July 16, 2025 | 9.26 | 9.23 | 9.23 | 9.3 | 9.23 | 133,287 |
| July 15, 2025 | 9.36 | 9.32 | 9.32 | 9.36 | 9.32 | 10,123 |
| July 14, 2025 | 9.25 | 9.31 | 9.31 | 9.31 | 9.25 | 3,090 |
| July 11, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | 5,958 |
| July 10, 2025 | 9.3 | 9.34 | 9.34 | 9.34 | 9.3 | 5,432 |
| July 09, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.26 | 6,581 |
| July 08, 2025 | 9.27 | 9.26 | 9.26 | 9.28 | 9.25 | 6,157 |
| July 07, 2025 | 9.29 | 9.28 | 9.28 | 9.31 | 9.28 | 2,059 |