Athens - Delayed Quote EUR
Flexopack Société Anonyme Commercial and Industrial Plastics Company (FLEXO.AT)
8.10
+0.10
+(1.25%)
At close: June 5 at 11:03:56 AM GMT+3
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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
| Jun 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 999 |
| Jun 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 160 |
| Jun 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| May 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 29, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 571 |
| May 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 200 |
| May 27, 2025 | 7.75 | 8.00 | 7.75 | 7.80 | 7.80 | 135,729 |
| May 26, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 516 |
| May 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 97 |
| May 22, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 574 |
| May 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| May 20, 2025 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 954 |
| May 19, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 2,726 |
| May 16, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 655 |
| May 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 12, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1,734 |
| May 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 360 |
| May 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| May 7, 2025 | 7.65 | 7.65 | 7.65 | 7.70 | 7.70 | 64 |
| May 6, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 601 |
| May 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,000 |
| May 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,000 |
| Apr 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,300 |
| Apr 25, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 890 |
| Apr 24, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1,080 |
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 166 |
| Apr 22, 2025 | 7.60 | 7.60 | 7.40 | 7.60 | 7.60 | 20 |
| Apr 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 9, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1,350 |
| Apr 8, 2025 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 2,355 |
| Apr 7, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | 1,700 |
| Apr 4, 2025 | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | 900 |
| Apr 3, 2025 | 7.35 | 7.35 | 7.35 | 7.50 | 7.50 | 1 |
| Apr 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Mar 31, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 600 |
| Mar 28, 2025 | 7.75 | 7.75 | 7.40 | 7.65 | 7.65 | 16 |
| Mar 27, 2025 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | 359 |
| Mar 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 20, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,000 |
| Mar 19, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 2,231 |
| Mar 18, 2025 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | 310 |
| Mar 17, 2025 | 7.35 | 7.60 | 7.30 | 7.30 | 7.30 | 2,043 |
| Mar 14, 2025 | 7.40 | 7.50 | 7.35 | 7.35 | 7.35 | 510 |
| Mar 13, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 400 |
| Mar 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,300 |
| Mar 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Mar 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 256 |
| Mar 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 20 |
| Mar 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Mar 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,110 |
| Feb 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 165 |
| Feb 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,298 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 24, 2025 | 7.60 | 7.60 | 7.60 | 7.70 | 7.70 | 70 |
| Feb 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,295 |
| Feb 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 111 |
| Feb 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 230 |
| Feb 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Feb 13, 2025 | 7.55 | 7.55 | 7.55 | 7.80 | 7.80 | 20 |
| Feb 12, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 3,240 |
| Feb 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 10, 2025 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | 1,014 |
| Feb 7, 2025 | 7.60 | 7.65 | 7.45 | 7.65 | 7.65 | 555 |
| Feb 6, 2025 | 7.45 | 7.45 | 7.45 | 7.50 | 7.50 | 5 |
| Feb 5, 2025 | 7.45 | 7.75 | 7.45 | 7.50 | 7.50 | 3,516 |
| Feb 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 200 |
| Feb 3, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1,212 |
| Jan 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,966 |
| Jan 30, 2025 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | 1,246 |
| Jan 29, 2025 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 210 |
| Jan 28, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.75 | 110 |
| Jan 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10 |
| Jan 24, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 21 |
| Jan 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10 |
| Jan 22, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 5,385 |
| Jan 21, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 550 |
| Jan 20, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 372 |
| Jan 17, 2025 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 1,305 |
| Jan 16, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 670 |
| Jan 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jan 13, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1,495 |
| Jan 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 9, 2025 | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | 40 |
| Jan 8, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 480 |
| Jan 7, 2025 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 302 |
| Jan 3, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 470 |
| Jan 2, 2025 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | 131 |
| Dec 31, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Dec 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 245 |
| Dec 27, 2024 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 949 |
| Dec 23, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Dec 20, 2024 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 1,570 |
| Dec 19, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Dec 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 360 |
| Dec 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Dec 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,000 |
| Dec 13, 2024 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 738 |
| Dec 12, 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 1,170 |
| Dec 11, 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | 2,377 |
| Dec 10, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Dec 9, 2024 | 7.85 | 8.05 | 7.75 | 7.85 | 7.85 | 145 |
| Dec 6, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 5, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 4, 2024 | 8.10 | 8.10 | 8.10 | 8.25 | 8.25 | 8 |
| Dec 3, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 2, 2024 | 8.00 | 8.00 | 8.00 | 8.25 | 8.25 | 43 |
| Nov 29, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Nov 28, 2024 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 2,100 |
| Nov 27, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Nov 26, 2024 | 7.60 | 8.20 | 7.60 | 8.20 | 8.20 | 2,607 |
| Nov 25, 2024 | 8.25 | 8.25 | 8.25 | 8.00 | 8.00 | 8 |
| Nov 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 21, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 11, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 666 |
| Nov 8, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 7, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 6, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 5, 2024 | 7.55 | 7.60 | 7.55 | 8.05 | 8.05 | 30 |
| Nov 4, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 1, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 329 |
| Oct 31, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3,010 |
| Oct 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Oct 29, 2024 | 7.70 | 7.70 | 7.70 | 7.75 | 7.75 | 36 |
| Oct 25, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 729 |
| Oct 24, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Oct 23, 2024 | 7.80 | 7.80 | 7.60 | 8.30 | 8.30 | 70 |
| Oct 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Oct 21, 2024 | 8.10 | 8.35 | 8.10 | 8.30 | 8.30 | 5,131 |
| Oct 18, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Oct 17, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Oct 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,550 |
| Oct 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Oct 14, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 2,518 |
| Oct 11, 2024 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 367 |
| Oct 10, 2024 | 7.30 | 7.30 | 7.30 | 7.35 | 7.35 | 1 |
| Oct 9, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Oct 8, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 410 |
| Oct 7, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 30 |
| Oct 3, 2024 | 7.35 | 7.35 | 7.35 | 7.25 | 7.25 | 2 |
| Oct 2, 2024 | 7.20 | 7.35 | 7.20 | 7.25 | 7.25 | 40 |
| Oct 1, 2024 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 1,414 |
| Sep 30, 2024 | 7.40 | 7.70 | 7.10 | 7.70 | 7.70 | 1,317 |
| Sep 27, 2024 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | 2,646 |
| Sep 26, 2024 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 1,250 |
| Sep 25, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 590 |
| Sep 24, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2,500 |
| Sep 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 20, 2024 | 7.95 | 7.95 | 7.95 | 7.90 | 7.90 | 53 |
| Sep 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 18, 2024 | 7.90 | 8.00 | 7.90 | 7.90 | 7.90 | 524 |
| Sep 17, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 16, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 950 |
| Sep 13, 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 946 |
| Sep 12, 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 1,077 |
| Sep 11, 2024 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 405 |
| Sep 10, 2024 | 7.75 | 7.75 | 7.75 | 7.90 | 7.90 | 10 |
| Sep 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Sep 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,080 |
| Sep 5, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 25 |
| Sep 3, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 2, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Aug 30, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 330 |
| Aug 29, 2024 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 638 |
| Aug 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 26, 2024 | 7.95 | 7.95 | 7.95 | 7.90 | 7.90 | 6 |
| Aug 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 14, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 13, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 12, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 9, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,150 |
| Aug 7, 2024 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 330 |
| Aug 6, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 130 |
| Aug 5, 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1,549 |
| Aug 2, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 1, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 50 |
| Jul 31, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 619 |
| Jul 29, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 381 |
| Jul 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 310 |
| Jul 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8,000 |
| Jul 22, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 271 |
| Jul 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 49 |
| Jul 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 15, 2024 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | 253 |
| Jul 12, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 10, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 190 |
| Jul 9, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 8, 2024 | 8.00 | 8.00 | 7.95 | 8.05 | 8.05 | 11 |
| Jul 5, 2024 | 7.60 | 7.60 | 7.60 | 8.05 | 8.05 | 1 |
| Jul 4, 2024 | 7.90 | 7.90 | 7.90 | 8.05 | 8.05 | 1 |
| Jul 3, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 2, 2024 | 0.15 Dividend | |||||
| Jul 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 1, 2024 | 8.00 | 8.00 | 8.00 | 8.05 | 7.90 | 50 |
| Jun 28, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | - |
| Jun 27, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.90 | 300 |
| Jun 26, 2024 | 8.10 | 8.10 | 8.10 | 8.00 | 7.85 | 50 |
| Jun 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 2,170 |
| Jun 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.80 | 976 |
| Jun 20, 2024 | 7.85 | 7.85 | 7.85 | 7.80 | 7.65 | 80 |
| Jun 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | - |
| Jun 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | - |
| Jun 17, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | - |
| Jun 14, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.65 | 700 |
| Jun 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | 50 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Jun 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.85 | - |
| Jun 10, 2024 | 7.75 | 8.00 | 7.75 | 8.00 | 7.85 | 300 |
| Jun 7, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
| Jun 6, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.56 | - |
| Jun 5, 2024 | 7.75 | 7.75 | 7.70 | 7.70 | 7.56 | 118 |