Unlock stock picks and a broker-level newsfeed that powers Wall Street.
9.50
-0.20
(-2.06%)
At close: March 14 at 5:50:06 PM GMT+2
Currency in RON 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 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 6,171 |
Mar 13, 2025 | 9.58 | 9.70 | 9.58 | 9.70 | 9.70 | 1,643 |
Mar 12, 2025 | 9.46 | 9.80 | 9.46 | 9.80 | 9.80 | 2,992 |
Mar 11, 2025 | 9.76 | 9.76 | 9.22 | 9.46 | 9.46 | 3,666 |
Mar 10, 2025 | 9.80 | 9.80 | 9.68 | 9.70 | 9.70 | 7,334 |
Mar 7, 2025 | 9.88 | 9.88 | 9.62 | 9.78 | 9.78 | 6,538 |
Mar 6, 2025 | 10.00 | 10.15 | 9.40 | 9.52 | 9.52 | 8,824 |
Mar 5, 2025 | 10.00 | 10.60 | 9.86 | 9.90 | 9.90 | 38,206 |
Mar 4, 2025 | 8.92 | 10.00 | 8.92 | 9.86 | 9.86 | 27,322 |
Mar 3, 2025 | 8.80 | 8.92 | 8.62 | 8.92 | 8.92 | 3,773 |
Feb 28, 2025 | 8.84 | 8.84 | 8.66 | 8.82 | 8.82 | 193 |
Feb 27, 2025 | 8.88 | 8.88 | 8.64 | 8.86 | 8.86 | 174 |
Feb 26, 2025 | 8.78 | 8.88 | 8.62 | 8.88 | 8.88 | 575 |
Feb 25, 2025 | 8.80 | 8.86 | 8.62 | 8.70 | 8.70 | 2,866 |
Feb 24, 2025 | 8.80 | 8.80 | 8.60 | 8.80 | 8.80 | 763 |
Feb 21, 2025 | 8.60 | 8.88 | 8.60 | 8.80 | 8.80 | 1,641 |
Feb 20, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 3,742 |
Feb 19, 2025 | 8.52 | 8.88 | 8.52 | 8.62 | 8.62 | 3,412 |
Feb 18, 2025 | 8.58 | 8.58 | 8.34 | 8.40 | 8.40 | 2,208 |
Feb 17, 2025 | 8.40 | 8.60 | 8.40 | 8.58 | 8.58 | 1,851 |
Feb 14, 2025 | 8.40 | 8.40 | 8.24 | 8.40 | 8.40 | 1,119 |
Feb 13, 2025 | 8.38 | 8.38 | 8.18 | 8.30 | 8.30 | 1,085 |
Feb 12, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | 727 |
Feb 11, 2025 | 8.24 | 8.48 | 8.18 | 8.28 | 8.28 | 1,467 |
Feb 10, 2025 | 8.50 | 8.50 | 8.42 | 8.44 | 8.44 | 284 |
Feb 7, 2025 | 8.36 | 8.50 | 8.32 | 8.50 | 8.50 | 693 |
Feb 6, 2025 | 8.26 | 8.40 | 8.26 | 8.36 | 8.36 | 918 |
Feb 5, 2025 | 8.24 | 8.40 | 8.24 | 8.24 | 8.24 | 175 |
Feb 4, 2025 | 8.38 | 8.40 | 8.38 | 8.38 | 8.38 | 304 |
Feb 3, 2025 | 8.26 | 8.48 | 8.26 | 8.26 | 8.26 | 817 |
Jan 31, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 520 |
Jan 30, 2025 | 8.30 | 8.30 | 8.20 | 8.28 | 8.28 | 985 |
Jan 29, 2025 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | 48 |
Jan 28, 2025 | 8.22 | 8.28 | 8.22 | 8.22 | 8.22 | 256 |
Jan 27, 2025 | 8.46 | 8.46 | 8.30 | 8.30 | 8.30 | 211 |
Jan 23, 2025 | 8.30 | 8.46 | 8.30 | 8.46 | 8.46 | 2,394 |
Jan 22, 2025 | 8.26 | 8.30 | 8.20 | 8.30 | 8.30 | 2,831 |
Jan 21, 2025 | 8.18 | 8.40 | 8.16 | 8.26 | 8.26 | 244 |
Jan 20, 2025 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | 502 |
Jan 17, 2025 | 8.30 | 8.30 | 8.20 | 8.30 | 8.30 | 280 |
Jan 16, 2025 | 8.40 | 8.40 | 8.30 | 8.38 | 8.38 | 1,630 |
Jan 15, 2025 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 48 |
Jan 14, 2025 | 8.28 | 8.50 | 8.16 | 8.46 | 8.46 | 1,100 |
Jan 13, 2025 | 8.58 | 8.58 | 8.24 | 8.46 | 8.46 | 932 |
Jan 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 540 |
Jan 9, 2025 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | 210 |
Jan 8, 2025 | 8.40 | 8.64 | 8.38 | 8.50 | 8.50 | 6,302 |
Jan 3, 2025 | 8.54 | 8.56 | 8.38 | 8.38 | 8.38 | 1,316 |
Dec 30, 2024 | 8.42 | 8.58 | 8.42 | 8.48 | 8.48 | 738 |
Dec 27, 2024 | 8.36 | 8.42 | 8.32 | 8.42 | 8.42 | 284 |
Dec 23, 2024 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | 921 |
Dec 20, 2024 | 8.30 | 8.36 | 8.30 | 8.34 | 8.34 | 1,193 |
Dec 19, 2024 | 8.48 | 8.48 | 8.14 | 8.30 | 8.30 | 1,031 |
Dec 18, 2024 | 8.50 | 8.50 | 8.00 | 8.46 | 8.46 | 4,983 |
Dec 17, 2024 | 8.72 | 8.72 | 8.46 | 8.68 | 8.68 | 548 |
Dec 16, 2024 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 706 |
Dec 13, 2024 | 8.50 | 8.60 | 8.30 | 8.60 | 8.60 | 1,576 |
Dec 12, 2024 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 1,316 |
Dec 11, 2024 | 8.74 | 8.74 | 8.60 | 8.60 | 8.60 | 2,366 |
Dec 10, 2024 | 8.74 | 8.76 | 8.60 | 8.76 | 8.76 | 900 |
Dec 9, 2024 | 8.32 | 8.76 | 8.32 | 8.70 | 8.70 | 1,199 |
Dec 6, 2024 | 8.00 | 8.78 | 8.00 | 8.78 | 8.78 | 5,499 |
Dec 5, 2024 | 8.20 | 8.28 | 8.00 | 8.02 | 8.02 | 8,923 |
Dec 4, 2024 | 8.30 | 8.52 | 8.10 | 8.30 | 8.30 | 2,731 |
Dec 3, 2024 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | 4,758 |
Dec 2, 2024 | 8.20 | 8.84 | 8.20 | 8.70 | 8.70 | 2,658 |
Nov 29, 2024 | 8.64 | 8.88 | 8.10 | 8.72 | 8.72 | 8,555 |
Nov 28, 2024 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | 17,972 |
Nov 27, 2024 | 8.96 | 8.96 | 8.78 | 8.78 | 8.78 | 1,286 |
Nov 26, 2024 | 9.00 | 9.00 | 8.74 | 8.98 | 8.98 | 2,337 |
Nov 25, 2024 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 515 |
Nov 22, 2024 | 9.00 | 9.04 | 8.72 | 8.86 | 8.86 | 3,438 |
Nov 21, 2024 | 8.80 | 9.04 | 8.80 | 9.00 | 9.00 | 482 |
Nov 20, 2024 | 8.80 | 8.80 | 8.74 | 8.76 | 8.76 | 677 |
Nov 19, 2024 | 8.90 | 8.94 | 8.82 | 8.82 | 8.82 | 803 |
Nov 18, 2024 | 9.04 | 9.04 | 8.80 | 8.80 | 8.80 | 1,314 |
Nov 15, 2024 | 9.08 | 9.08 | 8.98 | 9.00 | 9.00 | 2,553 |
Nov 14, 2024 | 8.90 | 9.08 | 8.80 | 9.02 | 9.02 | 2,393 |
Nov 13, 2024 | 9.00 | 9.10 | 8.90 | 9.00 | 9.00 | 1,484 |
Nov 12, 2024 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 810 |
Nov 11, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 393 |
Nov 8, 2024 | 8.88 | 9.00 | 8.70 | 8.90 | 8.90 | 2,608 |
Nov 7, 2024 | 8.80 | 8.88 | 8.70 | 8.88 | 8.88 | 3,388 |
Nov 6, 2024 | 8.78 | 8.80 | 8.60 | 8.80 | 8.80 | 1,208 |
Nov 5, 2024 | 8.64 | 8.78 | 8.60 | 8.68 | 8.68 | 1,098 |
Nov 4, 2024 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | 376 |
Nov 1, 2024 | 8.48 | 8.74 | 8.46 | 8.68 | 8.68 | 245 |
Oct 31, 2024 | 8.62 | 8.78 | 8.50 | 8.50 | 8.50 | 4,405 |
Oct 30, 2024 | 8.70 | 8.76 | 8.62 | 8.76 | 8.76 | 430 |
Oct 29, 2024 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 347 |
Oct 28, 2024 | 8.52 | 8.58 | 8.52 | 8.58 | 8.58 | 760 |
Oct 25, 2024 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | 620 |
Oct 24, 2024 | 8.58 | 8.66 | 8.50 | 8.66 | 8.66 | 1,165 |
Oct 23, 2024 | 8.64 | 8.64 | 8.50 | 8.58 | 8.58 | 1,416 |
Oct 22, 2024 | 8.60 | 8.68 | 8.54 | 8.60 | 8.60 | 2,287 |
Oct 21, 2024 | 8.72 | 8.72 | 8.64 | 8.64 | 8.64 | 808 |
Oct 18, 2024 | 8.76 | 8.78 | 8.72 | 8.72 | 8.72 | 203 |
Oct 17, 2024 | 8.78 | 8.78 | 8.54 | 8.54 | 8.54 | 393 |
Oct 16, 2024 | 8.86 | 8.86 | 8.60 | 8.60 | 8.60 | 322 |
Oct 15, 2024 | 8.68 | 8.88 | 8.50 | 8.86 | 8.86 | 2,288 |
Oct 14, 2024 | 8.92 | 8.92 | 8.68 | 8.68 | 8.68 | 1,358 |
Oct 11, 2024 | 8.78 | 8.90 | 8.70 | 8.70 | 8.70 | 1,364 |
Oct 10, 2024 | 8.70 | 8.78 | 8.60 | 8.78 | 8.78 | 651 |
Oct 9, 2024 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | 450 |
Oct 8, 2024 | 8.74 | 8.76 | 8.72 | 8.72 | 8.72 | 350 |
Oct 7, 2024 | 8.78 | 8.80 | 8.72 | 8.72 | 8.72 | 759 |
Oct 4, 2024 | 8.72 | 8.80 | 8.72 | 8.76 | 8.76 | 1,016 |
Oct 3, 2024 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 79 |
Oct 2, 2024 | 8.86 | 8.92 | 8.74 | 8.86 | 8.86 | 1,338 |
Oct 1, 2024 | 8.78 | 8.86 | 8.72 | 8.80 | 8.80 | 733 |
Sep 30, 2024 | 8.54 | 8.86 | 8.54 | 8.78 | 8.78 | 541 |
Sep 27, 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 6,865 |
Sep 26, 2024 | 8.86 | 8.92 | 8.70 | 8.80 | 8.80 | 2,259 |
Sep 25, 2024 | 8.96 | 9.14 | 8.84 | 8.94 | 8.94 | 2,166 |
Sep 24, 2024 | 9.00 | 9.18 | 8.96 | 8.96 | 8.96 | 5,291 |
Sep 23, 2024 | 9.18 | 9.20 | 9.00 | 9.10 | 9.10 | 583 |
Sep 20, 2024 | 9.16 | 9.18 | 9.16 | 9.18 | 9.18 | 427 |
Sep 19, 2024 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 189 |
Sep 18, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 214 |
Sep 17, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 67 |
Sep 16, 2024 | 9.12 | 9.22 | 9.12 | 9.22 | 9.22 | 628 |
Sep 13, 2024 | 9.02 | 9.12 | 9.00 | 9.12 | 9.12 | 2,591 |
Sep 12, 2024 | 9.02 | 9.02 | 8.92 | 9.02 | 9.02 | 809 |
Sep 11, 2024 | 9.10 | 9.12 | 9.10 | 9.10 | 9.10 | 11,835 |
Sep 10, 2024 | 9.10 | 9.10 | 8.92 | 9.10 | 9.10 | 2,284 |
Sep 9, 2024 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | 2,567 |
Sep 6, 2024 | 9.20 | 9.20 | 8.86 | 9.10 | 9.10 | 1,342 |
Sep 5, 2024 | 9.36 | 9.36 | 8.70 | 9.22 | 9.22 | 4,384 |
Sep 4, 2024 | 9.40 | 9.40 | 9.24 | 9.24 | 9.24 | 1,657 |
Sep 3, 2024 | 9.22 | 9.40 | 9.22 | 9.40 | 9.40 | 935 |
Sep 2, 2024 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | 731 |
Aug 30, 2024 | 9.30 | 9.38 | 9.22 | 9.38 | 9.38 | 332 |
Aug 29, 2024 | 9.38 | 9.38 | 9.20 | 9.34 | 9.34 | 9,565 |
Aug 28, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 82 |
Aug 27, 2024 | 9.40 | 9.44 | 9.38 | 9.38 | 9.38 | 295 |
Aug 26, 2024 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 80 |
Aug 23, 2024 | 9.20 | 9.52 | 9.20 | 9.46 | 9.46 | 747 |
Aug 22, 2024 | 9.42 | 9.50 | 9.30 | 9.40 | 9.40 | 348 |
Aug 21, 2024 | 9.54 | 9.54 | 8.16 | 9.42 | 9.42 | 16,564 |
Aug 20, 2024 | 9.60 | 9.62 | 9.58 | 9.58 | 9.58 | 750 |
Aug 19, 2024 | 9.62 | 9.62 | 9.54 | 9.58 | 9.58 | 546 |
Aug 16, 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.62 | 1,991 |
Aug 14, 2024 | 9.66 | 9.72 | 9.50 | 9.54 | 9.54 | 4,347 |
Aug 13, 2024 | 9.64 | 9.64 | 9.48 | 9.60 | 9.60 | 229 |
Aug 12, 2024 | 9.62 | 9.66 | 9.62 | 9.64 | 9.64 | 1,226 |
Aug 9, 2024 | 9.64 | 9.78 | 9.56 | 9.74 | 9.74 | 812 |
Aug 8, 2024 | 9.32 | 9.64 | 9.32 | 9.32 | 9.32 | 427 |
Aug 7, 2024 | 9.30 | 9.66 | 9.30 | 9.64 | 9.64 | 988 |
Aug 6, 2024 | 9.16 | 9.28 | 9.12 | 9.28 | 9.28 | 13,891 |
Aug 5, 2024 | 9.70 | 9.84 | 9.14 | 9.28 | 9.28 | 9,835 |
Aug 2, 2024 | 9.90 | 9.90 | 9.60 | 9.86 | 9.86 | 2,768 |
Aug 1, 2024 | 9.78 | 9.92 | 9.78 | 9.92 | 9.92 | 905 |
Jul 31, 2024 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | 250 |
Jul 30, 2024 | 9.76 | 9.78 | 9.72 | 9.72 | 9.72 | 814 |
Jul 29, 2024 | 9.92 | 9.92 | 9.76 | 9.76 | 9.76 | 1,714 |
Jul 26, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 80 |
Jul 25, 2024 | 9.90 | 10.05 | 9.90 | 10.00 | 10.00 | 503 |
Jul 24, 2024 | 10.00 | 10.10 | 9.82 | 10.00 | 10.00 | 2,949 |
Jul 23, 2024 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | 124 |
Jul 22, 2024 | 10.00 | 10.00 | 9.82 | 9.96 | 9.96 | 671 |
Jul 19, 2024 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 660 |
Jul 18, 2024 | 10.00 | 10.00 | 9.74 | 9.92 | 9.92 | 2,201 |
Jul 17, 2024 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 2,754 |
Jul 16, 2024 | 10.15 | 10.35 | 10.10 | 10.10 | 10.10 | 2,214 |
Jul 15, 2024 | 10.15 | 10.15 | 9.94 | 10.15 | 10.15 | 5,383 |
Jul 12, 2024 | 10.00 | 10.35 | 10.00 | 10.20 | 10.20 | 1,556 |
Jul 11, 2024 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 5,557 |
Jul 10, 2024 | 10.45 | 10.45 | 9.80 | 10.00 | 10.00 | 3,643 |
Jul 9, 2024 | 9.60 | 11.00 | 9.60 | 10.30 | 10.30 | 27,232 |
Jul 8, 2024 | 9.70 | 9.74 | 9.58 | 9.70 | 9.70 | 1,734 |
Jul 5, 2024 | 9.76 | 9.76 | 9.62 | 9.62 | 9.62 | 542 |
Jul 4, 2024 | 9.64 | 9.76 | 9.62 | 9.76 | 9.76 | 1,543 |
Jul 3, 2024 | 9.76 | 9.76 | 9.56 | 9.60 | 9.60 | 912 |
Jul 2, 2024 | 9.72 | 9.72 | 9.54 | 9.70 | 9.70 | 2,226 |
Jul 1, 2024 | 9.72 | 9.76 | 9.70 | 9.74 | 9.74 | 1,407 |
Jun 28, 2024 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | 1,215 |
Jun 27, 2024 | 9.70 | 9.76 | 9.56 | 9.56 | 9.56 | 1,063 |
Jun 26, 2024 | 9.68 | 9.70 | 9.60 | 9.70 | 9.70 | 1,325 |
Jun 25, 2024 | 9.80 | 9.80 | 9.54 | 9.68 | 9.68 | 1,972 |
Jun 21, 2024 | 9.50 | 9.80 | 9.48 | 9.80 | 9.80 | 4,948 |
Jun 20, 2024 | 9.68 | 9.70 | 9.60 | 9.60 | 9.60 | 400 |
Jun 19, 2024 | 9.70 | 9.70 | 9.60 | 9.62 | 9.62 | 1,424 |
Jun 18, 2024 | 9.64 | 9.70 | 9.60 | 9.60 | 9.60 | 2,727 |
Jun 17, 2024 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | 1,625 |
Jun 14, 2024 | 9.60 | 9.64 | 9.50 | 9.50 | 9.50 | 1,260 |
Jun 13, 2024 | 9.64 | 9.64 | 9.40 | 9.44 | 9.44 | 7,205 |
Jun 12, 2024 | 9.70 | 9.70 | 9.56 | 9.64 | 9.64 | 2,382 |
Jun 11, 2024 | 9.82 | 9.82 | 9.56 | 9.56 | 9.56 | 2,217 |
Jun 10, 2024 | 9.82 | 9.82 | 9.70 | 9.70 | 9.70 | 1,253 |
Jun 7, 2024 | 9.76 | 9.82 | 9.74 | 9.80 | 9.80 | 4,611 |
Jun 6, 2024 | 9.80 | 9.82 | 9.76 | 9.76 | 9.76 | 2,200 |
Jun 5, 2024 | 9.78 | 9.86 | 9.74 | 9.78 | 9.78 | 2,728 |
Jun 4, 2024 | 9.66 | 9.66 | 9.62 | 9.62 | 9.62 | 1,000 |
Jun 3, 2024 | 9.76 | 9.76 | 9.60 | 9.70 | 9.70 | 3,135 |
May 31, 2024 | 9.80 | 9.86 | 9.64 | 9.76 | 9.76 | 6,387 |
May 30, 2024 | 9.72 | 9.94 | 9.60 | 9.60 | 9.60 | 21,870 |
May 29, 2024 | 9.64 | 9.76 | 9.50 | 9.64 | 9.64 | 5,108 |
May 28, 2024 | 9.70 | 9.70 | 9.52 | 9.52 | 9.52 | 701 |
May 27, 2024 | 9.76 | 9.78 | 9.70 | 9.76 | 9.76 | 2,857 |
May 24, 2024 | 9.78 | 9.78 | 9.40 | 9.46 | 9.46 | 3,363 |
May 23, 2024 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 4,970 |
May 22, 2024 | 9.56 | 9.88 | 9.54 | 9.60 | 9.60 | 2,124 |
May 21, 2024 | 9.50 | 9.60 | 9.44 | 9.50 | 9.50 | 3,814 |
May 20, 2024 | 9.58 | 10.00 | 9.42 | 9.42 | 9.42 | 8,373 |
May 17, 2024 | 9.30 | 9.30 | 9.26 | 9.30 | 9.30 | 820 |
May 16, 2024 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | 1,314 |
May 15, 2024 | 9.26 | 9.30 | 9.22 | 9.22 | 9.22 | 304 |
May 14, 2024 | 9.20 | 9.26 | 9.02 | 9.10 | 9.10 | 15,495 |
May 13, 2024 | 9.26 | 9.26 | 9.00 | 9.20 | 9.20 | 2,160 |
May 10, 2024 | 9.30 | 9.30 | 9.00 | 9.10 | 9.10 | 4,235 |
May 9, 2024 | 9.20 | 9.30 | 9.16 | 9.30 | 9.30 | 177 |
May 8, 2024 | 0.21 Dividend | |||||
May 8, 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | 577 |
May 7, 2024 | 9.40 | 9.44 | 9.30 | 9.34 | 9.13 | 4,496 |
May 2, 2024 | 9.28 | 9.28 | 9.18 | 9.28 | 9.07 | 1,197 |
Apr 30, 2024 | 9.22 | 9.22 | 9.16 | 9.22 | 9.01 | 1,156 |
Apr 29, 2024 | 9.28 | 9.28 | 9.10 | 9.12 | 8.91 | 3,637 |
Apr 26, 2024 | 9.28 | 9.28 | 9.14 | 9.24 | 9.03 | 1,542 |
Apr 25, 2024 | 9.26 | 9.30 | 9.26 | 9.28 | 9.07 | 1,012 |
Apr 24, 2024 | 9.28 | 9.28 | 9.14 | 9.26 | 9.05 | 5,110 |
Apr 23, 2024 | 9.24 | 9.28 | 9.24 | 9.26 | 9.05 | 1,238 |
Apr 22, 2024 | 9.28 | 9.30 | 9.20 | 9.30 | 9.09 | 1,925 |
Apr 19, 2024 | 9.20 | 9.28 | 9.20 | 9.28 | 9.07 | 1,524 |
Apr 18, 2024 | 9.20 | 9.28 | 9.18 | 9.28 | 9.07 | 736 |
Apr 17, 2024 | 9.28 | 9.30 | 9.28 | 9.28 | 9.07 | 552 |
Apr 16, 2024 | 9.32 | 9.32 | 9.18 | 9.18 | 8.97 | 421 |
Apr 15, 2024 | 9.20 | 9.32 | 9.20 | 9.32 | 9.11 | 564 |
Apr 12, 2024 | 9.20 | 9.36 | 9.20 | 9.20 | 8.99 | 3,103 |
Apr 11, 2024 | 9.44 | 9.44 | 9.30 | 9.30 | 9.09 | 779 |
Apr 10, 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.19 | 453 |
Apr 9, 2024 | 9.28 | 9.30 | 9.28 | 9.30 | 9.09 | 200 |
Apr 8, 2024 | 9.42 | 9.42 | 9.30 | 9.30 | 9.09 | 1,850 |
Apr 5, 2024 | 9.32 | 9.32 | 9.14 | 9.20 | 8.99 | 4,215 |
Apr 4, 2024 | 9.14 | 9.32 | 9.14 | 9.32 | 9.11 | 2,931 |
Apr 3, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.05 | 35 |
Apr 2, 2024 | 9.22 | 9.22 | 9.06 | 9.10 | 8.90 | 1,855 |
Apr 1, 2024 | 9.40 | 9.40 | 8.94 | 9.26 | 9.05 | 1,480 |
Mar 29, 2024 | 9.40 | 9.40 | 9.10 | 9.40 | 9.19 | 20,439 |
Mar 28, 2024 | 9.45 | 9.60 | 9.45 | 9.55 | 9.34 | 18,683 |
Mar 27, 2024 | 9.30 | 9.45 | 9.30 | 9.40 | 9.19 | 3,583 |
Mar 26, 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 8.99 | 528 |
Mar 25, 2024 | 9.30 | 9.40 | 9.20 | 9.35 | 9.14 | 735 |
Mar 22, 2024 | 9.30 | 9.40 | 9.20 | 9.30 | 9.09 | 2,046 |
Mar 21, 2024 | 9.40 | 9.45 | 9.30 | 9.30 | 9.09 | 806 |
Mar 20, 2024 | 9.35 | 9.40 | 9.30 | 9.35 | 9.14 | 534 |
Mar 19, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 9.09 | 244 |
Mar 18, 2024 | 9.40 | 9.40 | 9.10 | 9.30 | 9.09 | 1,465 |
Mar 15, 2024 | 9.40 | 9.40 | 9.35 | 9.35 | 9.14 | 1,294 |
Mar 14, 2024 | 9.30 | 9.30 | 9.15 | 9.15 | 8.94 | 1,197 |
Related Tickers
IARV.RO IAR S.A.
14.20
-0.35%
CTT.ST CTT Systems AB (publ)
229.00
+0.88%
AEROz.XC
2ZP.F Avio S.p.A.
18.84
-0.63%
0QWN.IL Fincantieri S.p.A.
10.69
+9.70%
8QA.F MilDef Group AB (publ)
19.80
-3.65%
MTUAY MTU Aero Engines AG
181.14
+3.52%
NTH.MU Northrop Grumman Corp
451.50
+3.13%
KBGGY Kongsberg Gruppen ASA
78.00
-2.37%
SAABBs.XC