Unlock stock picks and a broker-level newsfeed that powers Wall Street.
90.50
+38.50
+(74.04%)
At close: March 14 at 9:57:16 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Mar 14, 2025 | 58.00 | 90.50 | 56.00 | 90.50 | 90.50 | 10,047 |
Mar 13, 2025 | 42.20 | 54.00 | 42.20 | 52.00 | 52.00 | 1,766 |
Mar 12, 2025 | 36.00 | 42.60 | 36.00 | 41.20 | 41.20 | 2,317 |
Mar 11, 2025 | 34.60 | 36.40 | 34.20 | 36.40 | 36.40 | 1,148 |
Mar 10, 2025 | 33.60 | 34.20 | 31.80 | 31.80 | 31.80 | 1,646 |
Mar 7, 2025 | 31.00 | 37.80 | 27.80 | 32.40 | 32.40 | 600 |
Mar 6, 2025 | 28.60 | 31.20 | 28.60 | 30.00 | 30.00 | 1,965 |
Mar 5, 2025 | 30.00 | 32.20 | 26.40 | 26.40 | 26.40 | 515 |
Mar 4, 2025 | 21.60 | 29.00 | 20.60 | 29.00 | 29.00 | 1,930 |
Mar 3, 2025 | 20.40 | 21.80 | 20.00 | 21.00 | 21.00 | 5,316 |
Feb 28, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | - |
Feb 27, 2025 | 18.60 | 19.50 | 18.60 | 19.00 | 19.00 | 500 |
Feb 26, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | - |
Feb 25, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | 542 |
Feb 24, 2025 | 18.60 | 20.00 | 18.60 | 19.40 | 19.40 | 727 |
Feb 21, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | 300 |
Feb 20, 2025 | 19.00 | 19.70 | 18.10 | 18.10 | 18.10 | 1,240 |
Feb 19, 2025 | 17.60 | 18.90 | 17.60 | 18.90 | 18.90 | 1,200 |
Feb 18, 2025 | 17.00 | 17.70 | 16.80 | 17.70 | 17.70 | 585 |
Feb 17, 2025 | 14.70 | 16.70 | 14.70 | 16.40 | 16.40 | 300 |
Feb 14, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
Feb 13, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
Feb 12, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - |
Feb 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 250 |
Feb 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 7, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | - |
Feb 6, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 250 |
Feb 5, 2025 | 13.60 | 13.90 | 13.60 | 13.60 | 13.60 | 10 |
Feb 4, 2025 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | - |
Feb 3, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 100 |
Jan 31, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jan 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jan 29, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | - |
Jan 28, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - |
Jan 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Jan 24, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1,010 |
Jan 23, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - |
Jan 22, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | 330 |
Jan 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 17, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 5 |
Jan 16, 2025 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 70 |
Jan 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 14, 2025 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 200 |
Jan 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Jan 10, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 35 |
Jan 9, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 100 |
Jan 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Jan 6, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 102 |
Jan 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 230 |
Jan 2, 2025 | 14.00 | 14.30 | 13.80 | 13.80 | 13.80 | 453 |
Dec 30, 2024 | 13.90 | 14.10 | 13.50 | 13.50 | 13.50 | 445 |
Dec 27, 2024 | 13.80 | 14.20 | 13.80 | 14.10 | 14.10 | 250 |
Dec 23, 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 570 |
Dec 20, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 1,000 |
Dec 19, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - |
Dec 18, 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 9 |
Dec 17, 2024 | 13.90 | 14.20 | 13.60 | 13.60 | 13.60 | 175 |
Dec 16, 2024 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 10 |
Dec 13, 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - |
Dec 12, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Dec 11, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 24 |
Dec 10, 2024 | 13.75 | 14.15 | 13.75 | 14.15 | 14.15 | 2,250 |
Dec 9, 2024 | 13.70 | 14.00 | 13.70 | 13.85 | 13.85 | 200 |
Dec 6, 2024 | 13.75 | 13.75 | 13.70 | 13.70 | 13.70 | 1,000 |
Dec 5, 2024 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - |
Dec 4, 2024 | 13.70 | 14.00 | 13.55 | 13.55 | 13.55 | 10 |
Dec 3, 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - |
Dec 2, 2024 | 13.65 | 14.20 | 13.65 | 14.20 | 14.20 | - |
Nov 29, 2024 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | - |
Nov 28, 2024 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | - |
Nov 27, 2024 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 200 |
Nov 26, 2024 | 13.00 | 14.05 | 13.00 | 14.05 | 14.05 | - |
Nov 25, 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 150 |
Nov 22, 2024 | 13.60 | 13.60 | 12.60 | 12.80 | 12.80 | 558 |
Nov 21, 2024 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | - |
Nov 20, 2024 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 50 |
Nov 19, 2024 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 182 |
Nov 18, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Nov 15, 2024 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | 10 |
Nov 14, 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | - |
Nov 13, 2024 | 14.50 | 14.50 | 13.40 | 13.40 | 13.40 | 1,160 |
Nov 12, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Nov 11, 2024 | 15.05 | 15.05 | 14.70 | 14.70 | 14.70 | 765 |
Nov 8, 2024 | 14.60 | 15.30 | 14.60 | 14.75 | 14.75 | 30 |
Nov 7, 2024 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | - |
Nov 6, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Nov 5, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 275 |
Nov 4, 2024 | 15.30 | 15.30 | 14.15 | 14.15 | 14.15 | 618 |
Nov 1, 2024 | 15.20 | 15.47 | 15.00 | 15.00 | 15.00 | 3,240 |
Oct 31, 2024 | 15.60 | 16.50 | 15.10 | 15.10 | 15.10 | 4,772 |
Oct 30, 2024 | 15.90 | 16.26 | 14.90 | 15.66 | 15.66 | 7,183 |
Related Tickers
C7K.DU Cohort PLC
14.60
+2.82%
MU1.SG Mitsui E&S Holdings Co Ltd
10.60
-0.93%
8AF.DU Namura Shipbuilding Co Ltd
13.50
0.00%
TCS.SG Axon Enterprise Inc
507.00
-0.94%
7014.T Namura Shipbuilding Co., Ltd.
2,232.00
+0.22%
0KVV.IL Airbus SE
168.74
+3.49%
7003.T MITSUI E&S Co., Ltd.
1,720.00
-1.55%
R3NK.BE RENK Group AG
40.40
+6.00%
186A.T ASTROSCALE HOLDINGS INC
821.00
+1.86%
FMNB.BE Leonardo SpA
47.48
+7.08%