Unlock stock picks and a broker-level newsfeed that powers Wall Street.
14.20
-0.05
(-0.35%)
At close: March 14 at 5:50:05 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 | 13.95 | 14.25 | 13.90 | 14.20 | 14.20 | 2,144 |
| Mar 13, 2025 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | 3,305 |
| Mar 12, 2025 | 14.20 | 14.35 | 14.00 | 14.35 | 14.35 | 422 |
| Mar 11, 2025 | 14.35 | 14.35 | 14.00 | 14.30 | 14.30 | 4,442 |
| Mar 10, 2025 | 14.30 | 14.30 | 13.90 | 14.15 | 14.15 | 5,814 |
| Mar 7, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | 3,646 |
| Mar 6, 2025 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | 4,929 |
| Mar 5, 2025 | 14.90 | 15.20 | 13.60 | 14.50 | 14.50 | 22,434 |
| Mar 4, 2025 | 13.35 | 15.00 | 13.35 | 14.85 | 14.85 | 66,186 |
| Mar 3, 2025 | 12.75 | 13.30 | 12.60 | 13.30 | 13.30 | 4,833 |
| Feb 28, 2025 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | 5,857 |
| Feb 27, 2025 | 12.55 | 12.80 | 12.50 | 12.80 | 12.80 | 2,992 |
| Feb 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Feb 25, 2025 | 13.20 | 13.25 | 12.45 | 12.85 | 12.85 | 1,913 |
| Feb 24, 2025 | 12.70 | 13.35 | 12.70 | 13.25 | 13.25 | 351 |
| Feb 21, 2025 | 13.35 | 13.40 | 12.70 | 12.80 | 12.80 | 1,026 |
| Feb 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 24 |
| Feb 19, 2025 | 12.40 | 13.45 | 12.25 | 13.35 | 13.35 | 14,402 |
| Feb 18, 2025 | 12.15 | 12.40 | 12.10 | 12.40 | 12.40 | 1,482 |
| Feb 17, 2025 | 12.40 | 12.40 | 12.15 | 12.35 | 12.35 | 1,252 |
| Feb 14, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 1,096 |
| Feb 13, 2025 | 12.20 | 12.40 | 12.15 | 12.15 | 12.15 | 1,021 |
| Feb 12, 2025 | 12.45 | 12.45 | 12.20 | 12.40 | 12.40 | 56 |
| Feb 11, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 966 |
| Feb 10, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 55 |
| Feb 7, 2025 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | 50 |
| Feb 6, 2025 | 12.25 | 12.40 | 12.15 | 12.40 | 12.40 | 407 |
| Feb 5, 2025 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | 49 |
| Feb 4, 2025 | 12.40 | 12.40 | 12.15 | 12.40 | 12.40 | 283 |
| Feb 3, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | 75 |
| Jan 31, 2025 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 465 |
| Jan 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 100 |
| Jan 29, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 534 |
| Jan 28, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 300 |
| Jan 27, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 12.15 | 3,262 |
| Jan 23, 2025 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | 715 |
| Jan 22, 2025 | 12.10 | 12.15 | 12.00 | 12.15 | 12.15 | 630 |
| Jan 21, 2025 | 12.00 | 12.20 | 12.00 | 12.15 | 12.15 | 244 |
| Jan 20, 2025 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 508 |
| Jan 17, 2025 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | 688 |
| Jan 16, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 171 |
| Jan 15, 2025 | 12.15 | 12.35 | 12.00 | 12.30 | 12.30 | 2,948 |
| Jan 14, 2025 | 12.15 | 12.40 | 12.15 | 12.40 | 12.40 | 62 |
| Jan 13, 2025 | 12.45 | 12.45 | 12.10 | 12.45 | 12.45 | 539 |
| Jan 10, 2025 | 12.45 | 12.45 | 12.20 | 12.45 | 12.45 | 230 |
| Jan 9, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 31 |
| Jan 8, 2025 | 12.30 | 12.50 | 12.15 | 12.50 | 12.50 | 382 |
| Jan 3, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 100 |
| Dec 30, 2024 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | 1,374 |
| Dec 27, 2024 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 115 |
| Dec 23, 2024 | 12.55 | 12.55 | 12.30 | 12.55 | 12.55 | 27 |
| Dec 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Dec 19, 2024 | 12.55 | 12.55 | 12.25 | 12.55 | 12.55 | 812 |
| Dec 18, 2024 | 12.60 | 12.75 | 12.35 | 12.45 | 12.45 | 1,197 |
| Dec 17, 2024 | 12.30 | 12.80 | 12.30 | 12.75 | 12.75 | 174 |
| Dec 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 7 |
| Dec 13, 2024 | 12.65 | 12.65 | 12.35 | 12.65 | 12.65 | 825 |
| Dec 12, 2024 | 12.75 | 12.75 | 12.25 | 12.65 | 12.65 | 1,261 |
| Dec 11, 2024 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | 445 |
| Dec 10, 2024 | 12.75 | 12.75 | 12.35 | 12.75 | 12.75 | 318 |
| Dec 9, 2024 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | 2,002 |
| Dec 6, 2024 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 660 |
| Dec 5, 2024 | 12.25 | 12.50 | 12.25 | 12.30 | 12.30 | 3,930 |
| Dec 4, 2024 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | 2,014 |
| Dec 3, 2024 | 12.60 | 12.75 | 12.15 | 12.70 | 12.70 | 1,503 |
| Dec 2, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 50 |
| Nov 29, 2024 | 12.80 | 12.85 | 12.35 | 12.80 | 12.80 | 4,925 |
| Nov 28, 2024 | 12.65 | 12.90 | 12.50 | 12.80 | 12.80 | 1,561 |
| Nov 27, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 23 |
| Nov 26, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 400 |
| Nov 25, 2024 | 12.15 | 12.65 | 12.10 | 12.65 | 12.65 | 2,950 |
| Nov 22, 2024 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 4,377 |
| Nov 21, 2024 | 12.15 | 12.35 | 12.15 | 12.30 | 12.30 | 115 |
| Nov 20, 2024 | 12.15 | 12.45 | 12.15 | 12.15 | 12.15 | 201 |
| Nov 19, 2024 | 12.40 | 12.40 | 12.15 | 12.40 | 12.40 | 748 |
| Nov 18, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 8 |
| Nov 15, 2024 | 12.20 | 12.65 | 12.05 | 12.40 | 12.40 | 5,309 |
| Nov 14, 2024 | 12.45 | 12.95 | 12.45 | 12.95 | 12.95 | 4,969 |
| Nov 13, 2024 | 12.40 | 12.45 | 12.30 | 12.45 | 12.45 | 743 |
| Nov 12, 2024 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | 522 |
| Nov 11, 2024 | 12.55 | 12.55 | 12.40 | 12.50 | 12.50 | 280 |
| Nov 8, 2024 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | 62 |
| Nov 7, 2024 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | 485 |
| Nov 6, 2024 | 12.60 | 12.60 | 12.20 | 12.55 | 12.55 | 313 |
| Nov 5, 2024 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 1,020 |
| Nov 4, 2024 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 123 |
| Nov 1, 2024 | 12.40 | 12.65 | 12.40 | 12.60 | 12.60 | 84 |
| Oct 31, 2024 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | 275 |
| Oct 30, 2024 | 12.55 | 12.65 | 12.40 | 12.65 | 12.65 | 2,075 |
| Oct 29, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 500 |
| Oct 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7 |
| Oct 25, 2024 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | 52 |
| Oct 24, 2024 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | 360 |
| Oct 23, 2024 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | 2,217 |
| Oct 22, 2024 | 12.90 | 12.90 | 12.70 | 12.75 | 12.75 | 112 |
| Oct 21, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 61 |
| Oct 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6 |
| Oct 17, 2024 | 12.95 | 12.95 | 12.75 | 12.90 | 12.90 | 193 |
| Oct 16, 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 1,661 |
| Oct 15, 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1,329 |
| Oct 14, 2024 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | 198 |
| Oct 11, 2024 | 12.85 | 12.95 | 12.80 | 12.90 | 12.90 | 832 |
| Oct 10, 2024 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 28 |
| Oct 9, 2024 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 75 |
| Oct 8, 2024 | 12.90 | 12.95 | 12.85 | 12.85 | 12.85 | 534 |
| Oct 7, 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 10 |
| Oct 4, 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 123 |
| Oct 3, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 612 |
| Oct 2, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 44 |
| Oct 1, 2024 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 569 |
| Sep 30, 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | 268 |
| Sep 27, 2024 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 207 |
| Sep 26, 2024 | 12.65 | 13.05 | 12.60 | 13.05 | 13.05 | 817 |
| Sep 25, 2024 | 12.90 | 13.00 | 12.65 | 12.75 | 12.75 | 958 |
| Sep 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 5 |
| Sep 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 237 |
| Sep 20, 2024 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 1,789 |
| Sep 19, 2024 | 12.80 | 13.00 | 12.75 | 12.75 | 12.75 | 1,588 |
| Sep 18, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 900 |
| Sep 17, 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 1,725 |
| Sep 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 41 |
| Sep 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 61 |
| Sep 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 385 |
| Sep 11, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 201 |
| Sep 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3,930 |
| Sep 9, 2024 | 12.65 | 13.00 | 12.65 | 12.80 | 12.80 | 848 |
| Sep 6, 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 1,237 |
| Sep 5, 2024 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | 5,561 |
| Sep 4, 2024 | 13.40 | 13.50 | 13.15 | 13.50 | 13.50 | 235 |
| Sep 3, 2024 | 13.15 | 13.50 | 13.15 | 13.40 | 13.40 | 48 |
| Sep 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 25 |
| Aug 30, 2024 | 13.25 | 13.45 | 13.10 | 13.45 | 13.45 | 1,592 |
| Aug 29, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 855 |
| Aug 28, 2024 | 13.35 | 13.50 | 13.30 | 13.50 | 13.50 | 264 |
| Aug 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 203 |
| Aug 26, 2024 | 13.35 | 13.40 | 13.30 | 13.40 | 13.40 | 1,100 |
| Aug 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 18 |
| Aug 22, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1 |
| Aug 21, 2024 | 13.30 | 13.60 | 13.25 | 13.60 | 13.60 | 534 |
| Aug 20, 2024 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | 20 |
| Aug 19, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 23 |
| Aug 16, 2024 | 13.60 | 13.65 | 13.30 | 13.65 | 13.65 | 1,004 |
| Aug 14, 2024 | 13.65 | 13.65 | 13.20 | 13.60 | 13.60 | 1,016 |
| Aug 13, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 110 |
| Aug 12, 2024 | 13.25 | 13.75 | 13.20 | 13.70 | 13.70 | 444 |
| Aug 9, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 105 |
| Aug 8, 2024 | 13.75 | 13.75 | 13.10 | 13.70 | 13.70 | 1,031 |
| Aug 7, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 526 |
| Aug 6, 2024 | 13.35 | 13.75 | 13.25 | 13.70 | 13.70 | 1,321 |
| Aug 5, 2024 | 13.90 | 13.90 | 13.00 | 13.25 | 13.25 | 9,971 |
| Aug 2, 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 539 |
| Aug 1, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 135 |
| Jul 31, 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 712 |
| Jul 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 75 |
| Jul 29, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 10 |
| Jul 26, 2024 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 2,341 |
| Jul 25, 2024 | 14.10 | 14.10 | 13.85 | 14.05 | 14.05 | 806 |
| Jul 24, 2024 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 244 |
| Jul 23, 2024 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 145 |
| Jul 22, 2024 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | 2,879 |
| Jul 19, 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 133 |
| Jul 18, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 10 |
| Jul 17, 2024 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 2,611 |
| Jul 16, 2024 | 14.00 | 14.10 | 13.75 | 14.10 | 14.10 | 5,932 |
| Jul 15, 2024 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | 477 |
| Jul 12, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 303 |
| Jul 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 80 |
| Jul 10, 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | 2,800 |
| Jul 9, 2024 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | 1,517 |
| Jul 8, 2024 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 714 |
| Jul 5, 2024 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | 2,907 |
| Jul 4, 2024 | 14.00 | 14.15 | 13.95 | 14.00 | 14.00 | 2,015 |
| Jul 3, 2024 | 14.10 | 14.10 | 13.95 | 14.10 | 14.10 | 1,021 |
| Jul 2, 2024 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 1,043 |
| Jul 1, 2024 | 14.10 | 14.20 | 13.95 | 14.00 | 14.00 | 1,038 |
| Jun 28, 2024 | 14.10 | 14.15 | 13.95 | 14.10 | 14.10 | 137 |
| Jun 27, 2024 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | 251 |
| Jun 26, 2024 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | 299 |
| Jun 25, 2024 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 453 |
| Jun 21, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 25 |
| Jun 20, 2024 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 775 |
| Jun 19, 2024 | 14.10 | 14.30 | 13.70 | 13.90 | 13.90 | 4,941 |
| Jun 18, 2024 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 2,406 |
| Jun 17, 2024 | 14.35 | 14.35 | 14.10 | 14.30 | 14.30 | 470 |
| Jun 14, 2024 | 14.10 | 14.45 | 14.05 | 14.05 | 14.05 | 2,475 |
| Jun 13, 2024 | 0.64 Dividend | |||||
| Jun 13, 2024 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | 2,127 |
| Jun 12, 2024 | 14.75 | 14.85 | 14.60 | 14.85 | 14.21 | 4,845 |
| Jun 11, 2024 | 14.70 | 14.80 | 14.40 | 14.80 | 14.16 | 9,330 |
| Jun 10, 2024 | 14.65 | 14.80 | 14.50 | 14.70 | 14.07 | 5,978 |
| Jun 7, 2024 | 14.25 | 14.60 | 14.05 | 14.45 | 13.83 | 22,176 |
| Jun 6, 2024 | 14.15 | 14.25 | 14.00 | 14.25 | 13.64 | 2,424 |
| Jun 5, 2024 | 14.00 | 14.15 | 13.95 | 14.15 | 13.54 | 3,356 |
| Jun 4, 2024 | 14.05 | 14.05 | 13.75 | 13.95 | 13.35 | 1,894 |
| Jun 3, 2024 | 14.05 | 14.05 | 13.80 | 13.95 | 13.35 | 1,727 |
| May 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | 1,215 |
| May 30, 2024 | 13.95 | 14.00 | 13.90 | 13.90 | 13.30 | 1,552 |
| May 29, 2024 | 14.15 | 14.15 | 13.95 | 14.00 | 13.40 | 701 |
| May 28, 2024 | 14.00 | 14.15 | 13.95 | 13.95 | 13.35 | 1,053 |
| May 27, 2024 | 14.00 | 14.15 | 14.00 | 14.00 | 13.40 | 739 |
| May 24, 2024 | 14.20 | 14.20 | 14.00 | 14.15 | 13.54 | 710 |
| May 23, 2024 | 14.05 | 14.25 | 14.00 | 14.15 | 13.54 | 4,785 |
| May 22, 2024 | 14.05 | 14.15 | 14.05 | 14.15 | 13.54 | 645 |
| May 21, 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 13.54 | 1,559 |
| May 20, 2024 | 13.55 | 14.00 | 13.50 | 13.80 | 13.21 | 6,950 |
| May 17, 2024 | 13.45 | 13.55 | 13.45 | 13.55 | 12.97 | 4,321 |
| May 16, 2024 | 13.70 | 13.70 | 13.30 | 13.55 | 12.97 | 4,274 |
| May 15, 2024 | 14.00 | 14.10 | 13.75 | 14.00 | 13.40 | 1,416 |
| May 14, 2024 | 13.80 | 14.00 | 13.80 | 13.80 | 13.21 | 1,435 |
| May 13, 2024 | 13.75 | 14.10 | 13.75 | 14.00 | 13.40 | 1,744 |
| May 10, 2024 | 13.90 | 13.90 | 13.70 | 13.70 | 13.11 | 4,439 |
| May 9, 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 13.40 | 538 |
| May 8, 2024 | 13.90 | 14.15 | 13.85 | 14.15 | 13.54 | 1,814 |
| May 7, 2024 | 13.85 | 14.00 | 13.85 | 14.00 | 13.40 | 98 |
| May 2, 2024 | 13.85 | 14.15 | 13.85 | 14.00 | 13.40 | 267 |
| Apr 30, 2024 | 14.00 | 14.20 | 13.85 | 13.85 | 13.25 | 4,076 |
| Apr 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | - |
| Apr 26, 2024 | 14.00 | 14.00 | 13.75 | 14.00 | 13.40 | 6,415 |
| Apr 25, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.25 | 165 |
| Apr 24, 2024 | 14.00 | 14.00 | 13.85 | 14.00 | 13.40 | 390 |
| Apr 23, 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.30 | 550 |
| Apr 22, 2024 | 14.10 | 14.10 | 13.80 | 13.90 | 13.30 | 1,223 |
| Apr 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | 105 |
| Apr 18, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.49 | 797 |
| Apr 17, 2024 | 14.00 | 14.00 | 13.90 | 14.00 | 13.40 | 1,888 |
| Apr 16, 2024 | 14.00 | 14.10 | 14.00 | 14.00 | 13.40 | 1,356 |
| Apr 15, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 13.64 | 136 |
| Apr 12, 2024 | 14.35 | 14.35 | 14.25 | 14.25 | 13.64 | 96 |
| Apr 11, 2024 | 14.35 | 14.35 | 14.00 | 14.00 | 13.40 | 1,539 |
| Apr 10, 2024 | 14.10 | 14.30 | 14.10 | 14.35 | 13.73 | 683 |
| Apr 9, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.73 | 60 |
| Apr 8, 2024 | 14.10 | 14.35 | 14.10 | 14.35 | 13.73 | 717 |
| Apr 5, 2024 | 14.30 | 14.30 | 14.00 | 14.15 | 13.54 | 818 |
| Apr 4, 2024 | 14.15 | 14.35 | 14.15 | 14.30 | 13.68 | 2,387 |
| Apr 3, 2024 | 13.85 | 14.30 | 13.85 | 14.30 | 13.68 | 1,921 |
| Apr 2, 2024 | 14.00 | 14.00 | 13.75 | 14.00 | 13.40 | 3,494 |
| Apr 1, 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 13.40 | 1,017 |
| Mar 29, 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 13.49 | 5,186 |
| Mar 28, 2024 | 13.95 | 14.10 | 13.90 | 14.00 | 13.40 | 813 |
| Mar 27, 2024 | 14.00 | 14.10 | 13.90 | 13.90 | 13.30 | 2,667 |
| Mar 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.40 | 328 |
| Mar 25, 2024 | 14.15 | 14.15 | 13.90 | 14.10 | 13.49 | 870 |
| Mar 22, 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 13.40 | 1,762 |
| Mar 21, 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 13.40 | 40 |
| Mar 20, 2024 | 14.10 | 14.20 | 13.95 | 14.20 | 13.59 | 248 |
| Mar 19, 2024 | 14.30 | 14.30 | 13.90 | 13.90 | 13.30 | 3,970 |
| Mar 18, 2024 | 14.25 | 14.25 | 14.05 | 14.05 | 13.44 | 12 |
| Mar 15, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.68 | 7 |
| Mar 14, 2024 | 14.30 | 14.30 | 14.00 | 14.30 | 13.68 | 1,201 |
Related Tickers
ARS.RO Aerostar S.A.
9.50
-2.06%
AEROz.XC
2ZP.F Avio S.p.A.
18.84
-0.63%
8QA.F MilDef Group AB (publ)
19.80
-3.65%
LDOm.XC
BA-PA Boeing Co
56.57
+1.02%
FMNB.BE Leonardo SpA
47.48
+7.08%
Y73.SG Scandinavian Astor Group AB
2.5550
+12.31%
DAC.CO Danish Aerospace Company A/S
16.50
+14.58%
ASELS.IS ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi
117.10
+0.69%