Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6.20
-0.20
(-3.13%)
At close: March 7 at 8:04:07 AM 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 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Mar 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Feb 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Feb 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Feb 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Feb 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Feb 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Feb 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 3, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4 |
| Jan 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Jan 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 24, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 5,000 |
| Jan 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Jan 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Jan 17, 2025 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 125 |
| Jan 16, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 400 |
| Jan 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Jan 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jan 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Jan 10, 2025 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 500 |
| Jan 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 470 |
| Jan 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 6, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jan 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Dec 30, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Dec 27, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 400 |
| Dec 23, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Dec 20, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Dec 19, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Dec 18, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Dec 17, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 16, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| Dec 13, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 12, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 11, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Dec 10, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Dec 9, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 6, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Dec 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Dec 4, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Dec 3, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 2, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Nov 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Nov 28, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Nov 27, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Nov 26, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Nov 25, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Nov 22, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Nov 21, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 20, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Nov 19, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Nov 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 15, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 14, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Nov 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Nov 12, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Nov 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Nov 8, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Nov 7, 2024 | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | 1,000 |
| Nov 6, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Nov 5, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Nov 4, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Nov 1, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Oct 31, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Oct 30, 2024 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 90 |
| Oct 29, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Oct 28, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 25, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Oct 24, 2024 | 4.19 | 4.65 | 4.19 | 4.65 | 4.65 | 1,200 |
| Oct 23, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Oct 22, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |