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%