Unlock stock picks and a broker-level newsfeed that powers Wall Street.
7.15
0.00
(0.00%)
At close: March 13 at 8:07:16 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 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
Mar 12, 2025 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | 14 |
Mar 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
Mar 10, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 26 |
Mar 7, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 10 |
Mar 6, 2025 | 7.55 | 8.00 | 7.55 | 7.75 | 7.75 | 4,194 |
Mar 5, 2025 | 6.80 | 7.10 | 6.80 | 7.05 | 7.05 | 4,470 |
Mar 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
Mar 3, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 500 |
Feb 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Feb 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Feb 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Feb 25, 2025 | 6.40 | 6.80 | 6.40 | 6.55 | 6.55 | 520 |
Feb 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Feb 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1,000 |
Feb 20, 2025 | 6.25 | 6.60 | 6.25 | 6.35 | 6.35 | 600 |
Feb 19, 2025 | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | 1,000 |
Feb 18, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 4,000 |
Feb 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Feb 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Feb 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Feb 12, 2025 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 150 |
Feb 11, 2025 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | 17 |
Feb 10, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1,019 |
Feb 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Feb 6, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 156 |
Feb 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Feb 4, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Feb 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 99 |
Jan 31, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 5 |
Jan 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Jan 29, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 602 |
Jan 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jan 27, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 20 |
Jan 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jan 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jan 22, 2025 | 6.05 | 6.10 | 5.80 | 6.00 | 6.00 | 2,030 |
Jan 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jan 20, 2025 | 5.95 | 6.05 | 5.70 | 6.05 | 6.05 | 214 |
Jan 17, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 705 |
Jan 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 15, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 100 |
Jan 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jan 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jan 7, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 3 |
Jan 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Jan 3, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | 320 |
Jan 2, 2025 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 425 |
Dec 30, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 3,500 |
Dec 27, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 1 |
Dec 23, 2024 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 50 |
Dec 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Dec 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Dec 18, 2024 | 6.55 | 6.55 | 6.10 | 6.10 | 6.10 | 500 |
Dec 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Dec 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
Dec 13, 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 28 |
Dec 12, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 700 |
Dec 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 30 |
Dec 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Dec 9, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Dec 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Dec 5, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Dec 3, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Dec 2, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
Nov 29, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Nov 28, 2024 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 312 |
Nov 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Nov 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Nov 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 700 |
Nov 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Nov 21, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Nov 20, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Nov 19, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 25 |
Nov 18, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 100 |
Nov 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Nov 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 181 |
Nov 13, 2024 | 6.20 | 6.45 | 6.10 | 6.10 | 6.10 | 1,020 |
Nov 12, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 199 |
Nov 11, 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | 1,031 |
Nov 8, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 3,000 |
Nov 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov 6, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov 5, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov 4, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Nov 1, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
Oct 31, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Oct 30, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
Oct 29, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Oct 28, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Oct 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Oct 24, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Oct 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Oct 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Oct 21, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Oct 18, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 25 |
Oct 17, 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3,000 |
Oct 16, 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 10 |
Oct 15, 2024 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 1,200 |
Oct 14, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Oct 11, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Oct 10, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Oct 9, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 8, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
Oct 3, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
Oct 2, 2024 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | 3,002 |
Oct 1, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Sep 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
Sep 27, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 750 |
Sep 26, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Sep 25, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Sep 24, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Sep 23, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Sep 20, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Sep 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Sep 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Sep 17, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
Sep 16, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 225 |
Sep 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Sep 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Sep 11, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Sep 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Sep 9, 2024 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 50 |
Sep 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7 |
Sep 5, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 25 |
Sep 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Sep 3, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Sep 2, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Aug 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Aug 29, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Aug 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Aug 27, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 200 |
Aug 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Aug 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5 |
Aug 22, 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 10 |
Aug 21, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 16, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 15, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 9, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 8, 2024 | 5.80 | 5.80 | 5.45 | 5.45 | 5.45 | 900 |
Aug 7, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 52 |
Aug 6, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
Aug 5, 2024 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | 400 |
Aug 2, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Aug 1, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 7 |
Jul 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 29, 2024 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | 1,200 |
Jul 26, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
Jul 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jul 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jul 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Jul 22, 2024 | 5.95 | 5.95 | 5.55 | 5.55 | 5.55 | 2 |
Jul 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Jul 18, 2024 | 5.85 | 6.05 | 5.65 | 5.95 | 5.95 | 1,350 |
Jul 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jul 16, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jul 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jul 12, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 1,000 |
Jul 11, 2024 | 6.10 | 6.10 | 5.75 | 5.95 | 5.95 | 145 |
Jul 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jul 9, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Jul 8, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 30 |
Jul 5, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jul 4, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jul 3, 2024 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | 450 |
Jul 2, 2024 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | 150 |
Jul 1, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Jun 28, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 50 |
Jun 27, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jun 26, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,000 |
Jun 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jun 24, 2024 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 1,000 |
Jun 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jun 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jun 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jun 18, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Jun 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jun 14, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jun 13, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jun 12, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jun 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
Jun 10, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 725 |
Jun 7, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 15 |
Jun 6, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Jun 5, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
Jun 4, 2024 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | 12 |
Jun 3, 2024 | 6.40 | 6.65 | 6.40 | 6.40 | 6.40 | 640 |
May 31, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
May 30, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 300 |
May 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
May 28, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
May 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
May 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
May 23, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 200 |
May 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
May 21, 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 500 |
May 20, 2024 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 105 |
May 17, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 16, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 14, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 9, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 8, 2024 | 0.30 Dividend | |||||
May 8, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
May 7, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.58 | - |
May 6, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.58 | - |
May 3, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 6.58 | 1,485 |
May 2, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | 10 |
Apr 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | - |
Apr 29, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.48 | - |
Apr 26, 2024 | 6.60 | 6.95 | 6.60 | 6.80 | 6.48 | 30 |
Apr 25, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.29 | 5 |
Apr 24, 2024 | 6.85 | 6.85 | 6.65 | 6.65 | 6.34 | 5 |
Apr 23, 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 6.53 | 50 |
Apr 22, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.39 | - |
Apr 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.15 | - |
Apr 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.10 | - |
Apr 17, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.19 | - |
Apr 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.34 | - |
Apr 15, 2024 | 6.85 | 7.10 | 6.65 | 6.65 | 6.34 | 1,275 |
Apr 12, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 6.72 | 70 |
Apr 11, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77 | - |
Apr 10, 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 6.72 | 201 |
Apr 9, 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 6.81 | 1,500 |
Apr 8, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 6.86 | 400 |
Apr 5, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77 | 3 |
Apr 4, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 6.77 | 80 |
Apr 3, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.81 | - |
Apr 2, 2024 | 7.35 | 7.35 | 7.20 | 7.30 | 6.96 | 1,150 |
Mar 28, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.01 | - |
Mar 27, 2024 | 7.12 | 7.36 | 7.12 | 7.36 | 7.01 | 34 |
Mar 26, 2024 | 6.98 | 7.12 | 6.98 | 7.12 | 6.79 | 500 |
Mar 25, 2024 | 7.16 | 7.16 | 6.92 | 6.92 | 6.60 | 600 |
Mar 22, 2024 | 6.88 | 7.16 | 6.88 | 7.16 | 6.82 | 25 |
Mar 21, 2024 | 6.82 | 6.94 | 6.82 | 6.88 | 6.56 | 580 |
Mar 20, 2024 | 6.92 | 6.92 | 6.80 | 6.80 | 6.48 | 600 |
Mar 19, 2024 | 6.84 | 6.92 | 6.84 | 6.92 | 6.60 | 500 |
Mar 18, 2024 | 6.90 | 6.90 | 6.84 | 6.84 | 6.52 | 30 |
Mar 15, 2024 | 6.86 | 6.90 | 6.86 | 6.90 | 6.58 | 85 |
Mar 14, 2024 | 6.92 | 6.92 | 6.86 | 6.86 | 6.54 | 58 |
Mar 13, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.60 | - |
Related Tickers
0LN7.IL Air France-KLM SA
9.94
-1.18%
AFR0.DE Air France-KLM SA
10.30
+2.54%
RYAAY Ryanair Holdings plc
46.40
-0.06%
IAG.MC International Consolidated Airlines Group S.A.
3.2930
-0.36%
IAG.L International Consolidated Airlines Group S.A.
276.10
-0.54%
AF.PA Air France-KLM SA
9.94
-0.72%
UAL United Airlines Holdings, Inc.
69.90
-3.53%
AAL American Airlines Group Inc.
10.67
-2.38%
DAL Delta Air Lines, Inc.
43.92
-3.05%