9.83
-0.1128(-1.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.97 | 9.83 | 9.83 | 9.97 | 9.83 | 2,883 |
| November 06, 2025 | 10.03 | 9.94 | 9.94 | 10.07 | 9.94 | 10,610 |
| November 05, 2025 | 9.99 | 10.06 | 10.06 | 10.06 | 9.98 | 35,156 |
| November 04, 2025 | 10.04 | 10.07 | 10.07 | 10.09 | 10.03 | 30,058 |
| November 03, 2025 | 10.13 | 10.13 | 10.13 | 10.17 | 10.11 | 6,741 |
| October 31, 2025 | 10.17 | 10.12 | 10.12 | 10.18 | 10.12 | 7,467 |
| October 30, 2025 | 10.2 | 10.15 | 10.15 | 10.2 | 10.15 | 25,182 |
| October 29, 2025 | 10.23 | 10.22 | 10.22 | 10.23 | 10.21 | 8,513 |
| October 28, 2025 | 10.16 | 10.19 | 10.19 | 10.19 | 10.16 | 22,718 |
| October 27, 2025 | 10.14 | 10.15 | 10.15 | 10.15 | 10.13 | 381 |
| October 24, 2025 | 10.01 | 10.07 | 10.07 | 10.07 | 10.01 | 380 |
| October 23, 2025 | 9.94 | 9.95 | 9.95 | 9.95 | 9.91 | 11,635 |
| October 22, 2025 | 9.98 | 9.92 | 9.92 | 9.98 | 9.92 | 19,458 |
| October 21, 2025 | 9.96 | 9.98 | 9.98 | 9.98 | 9.96 | 207 |
| October 20, 2025 | 9.91 | 9.96 | 9.96 | 9.96 | 9.89 | 18,801 |
| October 17, 2025 | 9.72 | 9.78 | 9.78 | 9.84 | 9.72 | 5,696 |
| October 16, 2025 | 9.9 | 9.9 | 9.9 | 9.92 | 9.89 | 18,693 |
| October 15, 2025 | 9.88 | 9.9 | 9.9 | 9.95 | 9.88 | 7,037 |
| October 14, 2025 | 9.77 | 9.81 | 9.81 | 9.81 | 9.72 | 37,373 |
| October 13, 2025 | 9.83 | 9.85 | 9.85 | 9.85 | 9.79 | 42,833 |
| October 10, 2025 | 9.98 | 9.82 | 9.82 | 10.01 | 9.82 | 603 |
| October 09, 2025 | 10.01 | 9.96 | 9.96 | 10.01 | 9.96 | 32,674 |
| October 08, 2025 | 9.95 | 9.99 | 9.99 | 9.99 | 9.95 | 3,355 |
| October 07, 2025 | 9.97 | 9.94 | 9.94 | 10 | 9.94 | 50,493 |
| October 06, 2025 | 9.98 | 9.98 | 9.98 | 9.99 | 9.96 | 256,768 |
| October 03, 2025 | 9.97 | 9.99 | 9.99 | 9.99 | 9.96 | 22,015 |
| October 02, 2025 | 9.96 | 9.92 | 9.92 | 9.97 | 9.92 | 2.38M |
| October 01, 2025 | 9.84 | 9.91 | 9.91 | 9.91 | 9.83 | 12,261 |
| September 30, 2025 | 9.86 | 9.85 | 9.85 | 9.86 | 9.85 | 2,180 |
| September 29, 2025 | 9.88 | 9.87 | 9.87 | 9.9 | 9.87 | 2,944 |
| 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 |