Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.3800
+0.1260
+(2.96%)
At close: April 7 at 5:35:04 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 4.0000 | 4.5040 | 3.8900 | 4.3800 | 4.3800 | 1,041,203 |
| Apr 4, 2025 | 4.3000 | 4.4140 | 4.1500 | 4.2540 | 4.2540 | 791,615 |
| Apr 3, 2025 | 4.7400 | 4.8000 | 4.5040 | 4.5040 | 4.5040 | 610,217 |
| Apr 2, 2025 | 4.8000 | 4.8980 | 4.7960 | 4.8000 | 4.8000 | 250,479 |
| Apr 1, 2025 | 4.9000 | 4.9480 | 4.7600 | 4.7640 | 4.7640 | 551,544 |
| Mar 31, 2025 | 5.3450 | 5.3650 | 4.7460 | 4.8500 | 4.8500 | 1,540,163 |
| Mar 28, 2025 | 5.7600 | 5.7600 | 5.6700 | 5.6800 | 5.6800 | 140,576 |
| Mar 27, 2025 | 5.7750 | 5.8050 | 5.7200 | 5.8000 | 5.8000 | 118,160 |
| Mar 26, 2025 | 5.7100 | 5.8750 | 5.7100 | 5.8000 | 5.8000 | 197,020 |
| Mar 25, 2025 | 5.5800 | 5.7050 | 5.5800 | 5.6700 | 5.6700 | 217,487 |
| Mar 24, 2025 | 5.6150 | 5.6350 | 5.5250 | 5.5700 | 5.5700 | 125,821 |
| Mar 21, 2025 | 5.6400 | 5.7150 | 5.5750 | 5.5900 | 5.5900 | 163,872 |
| Mar 20, 2025 | 5.5600 | 5.6650 | 5.5400 | 5.6500 | 5.6500 | 146,786 |
| Mar 19, 2025 | 5.4600 | 5.5600 | 5.4600 | 5.5600 | 5.5600 | 92,005 |
| Mar 18, 2025 | 5.5750 | 5.5950 | 5.4700 | 5.4800 | 5.4800 | 163,623 |
| Mar 17, 2025 | 5.3800 | 5.5100 | 5.3750 | 5.4500 | 5.4500 | 315,272 |
| Mar 14, 2025 | 5.3100 | 5.3700 | 5.3000 | 5.3700 | 5.3700 | 152,721 |
| Mar 13, 2025 | 5.3650 | 5.4000 | 5.2900 | 5.3250 | 5.3250 | 162,894 |
| Mar 12, 2025 | 5.2100 | 5.3100 | 5.2100 | 5.3100 | 5.3100 | 225,008 |
| Mar 11, 2025 | 5.2450 | 5.2600 | 5.1250 | 5.1500 | 5.1500 | 201,931 |
| Mar 10, 2025 | 5.3300 | 5.3650 | 5.2000 | 5.2450 | 5.2450 | 389,853 |
| Mar 7, 2025 | 5.3400 | 5.4550 | 5.3050 | 5.3600 | 5.3600 | 256,389 |
| Mar 6, 2025 | 5.8400 | 5.8400 | 5.3100 | 5.3450 | 5.3450 | 438,172 |
| Mar 5, 2025 | 5.6150 | 5.7000 | 5.4950 | 5.5400 | 5.5400 | 217,983 |
| Mar 4, 2025 | 5.6000 | 5.7050 | 5.4000 | 5.5050 | 5.5050 | 299,484 |
| Mar 3, 2025 | 5.9150 | 5.9700 | 5.7450 | 5.7850 | 5.7850 | 186,907 |
| Feb 28, 2025 | 5.9300 | 5.9400 | 5.8400 | 5.8750 | 5.8750 | 195,466 |
| Feb 27, 2025 | 5.8100 | 5.9500 | 5.8000 | 5.8900 | 5.8900 | 156,358 |
| Feb 26, 2025 | 5.9650 | 5.9900 | 5.8850 | 5.9450 | 5.9450 | 114,753 |
| Feb 25, 2025 | 6.0800 | 6.1000 | 5.9250 | 5.9250 | 5.9250 | 129,066 |
| Feb 24, 2025 | 6.1600 | 6.1700 | 6.0600 | 6.0800 | 6.0800 | 103,578 |
| Feb 21, 2025 | 6.2500 | 6.3000 | 6.1950 | 6.2050 | 6.2050 | 124,831 |
| Feb 20, 2025 | 6.2600 | 6.2900 | 6.1300 | 6.2300 | 6.2300 | 108,142 |
| Feb 19, 2025 | 6.2900 | 6.3200 | 6.2200 | 6.2900 | 6.2900 | 84,440 |
| Feb 18, 2025 | 6.2800 | 6.3100 | 6.2500 | 6.2900 | 6.2900 | 86,612 |
| Feb 17, 2025 | 6.3000 | 6.3400 | 6.2650 | 6.2700 | 6.2700 | 89,333 |
| Feb 14, 2025 | 6.2700 | 6.3600 | 6.2700 | 6.3000 | 6.3000 | 113,162 |
| Feb 13, 2025 | 6.3400 | 6.4350 | 6.2300 | 6.2700 | 6.2700 | 263,184 |
| Feb 12, 2025 | 6.4600 | 6.4700 | 6.2500 | 6.3900 | 6.3900 | 211,835 |
| Feb 11, 2025 | 6.5000 | 6.5450 | 6.4750 | 6.5300 | 6.5300 | 101,839 |
| Feb 10, 2025 | 6.4300 | 6.5100 | 6.4000 | 6.4800 | 6.4800 | 164,345 |
| Feb 7, 2025 | 6.4500 | 6.4500 | 6.3450 | 6.3900 | 6.3900 | 124,019 |
| Feb 6, 2025 | 6.4500 | 6.5850 | 6.4100 | 6.4500 | 6.4500 | 142,586 |
| Feb 5, 2025 | 6.4800 | 6.5600 | 6.3900 | 6.4300 | 6.4300 | 136,642 |
| Feb 4, 2025 | 6.2600 | 6.4500 | 6.1750 | 6.4450 | 6.4450 | 197,488 |
| Feb 3, 2025 | 6.0950 | 6.3850 | 6.0950 | 6.2600 | 6.2600 | 197,153 |
| Jan 31, 2025 | 6.1800 | 6.2550 | 6.1400 | 6.1950 | 6.1950 | 185,210 |
| Jan 30, 2025 | 6.3000 | 6.3900 | 6.1350 | 6.1750 | 6.1750 | 243,592 |
| Jan 29, 2025 | 6.1000 | 6.1500 | 6.0450 | 6.1150 | 6.1150 | 129,079 |
| Jan 28, 2025 | 6.2200 | 6.2200 | 6.1000 | 6.1000 | 6.1000 | 139,230 |
| Jan 27, 2025 | 6.2000 | 6.2950 | 6.1500 | 6.2150 | 6.2150 | 170,242 |
| Jan 24, 2025 | 6.3000 | 6.3400 | 6.2100 | 6.2300 | 6.2300 | 214,346 |
| Jan 23, 2025 | 6.6050 | 6.6300 | 6.1100 | 6.3400 | 6.3400 | 427,055 |
| Jan 22, 2025 | 6.5300 | 6.6900 | 6.5000 | 6.6850 | 6.6850 | 196,483 |
| Jan 21, 2025 | 6.6000 | 6.6950 | 6.4850 | 6.5750 | 6.5750 | 271,264 |
| Jan 20, 2025 | 6.6500 | 6.7400 | 6.5650 | 6.6550 | 6.6550 | 199,483 |
| Jan 17, 2025 | 6.5500 | 6.7150 | 6.2100 | 6.6750 | 6.6750 | 347,733 |
| Jan 16, 2025 | 6.7200 | 6.7450 | 6.6100 | 6.6350 | 6.6350 | 248,092 |
| Jan 15, 2025 | 6.6000 | 6.7450 | 6.6000 | 6.7450 | 6.7450 | 289,876 |
| Jan 14, 2025 | 6.5000 | 6.6000 | 6.4450 | 6.5950 | 6.5950 | 235,190 |
| Jan 13, 2025 | 6.5150 | 6.5600 | 6.4050 | 6.5000 | 6.5000 | 215,096 |
| Jan 10, 2025 | 6.3150 | 6.5400 | 6.3050 | 6.4700 | 6.4700 | 338,356 |
| Jan 9, 2025 | 6.3100 | 6.3800 | 6.2850 | 6.3150 | 6.3150 | 178,546 |
| Jan 8, 2025 | 6.2450 | 6.3700 | 6.2200 | 6.3100 | 6.3100 | 208,862 |
| Jan 7, 2025 | 6.1800 | 6.2800 | 6.0900 | 6.2600 | 6.2600 | 242,012 |
| Jan 6, 2025 | 6.0000 | 6.1350 | 5.9250 | 6.1200 | 6.1200 | 286,964 |
| Jan 3, 2025 | 5.9100 | 6.0050 | 5.8300 | 5.9950 | 5.9950 | 324,618 |
| Jan 2, 2025 | 5.7450 | 5.9100 | 5.7450 | 5.9050 | 5.9050 | 230,099 |
| Dec 31, 2024 | 5.5500 | 5.6800 | 5.5250 | 5.6800 | 5.6800 | 192,019 |
| Dec 30, 2024 | 5.4100 | 5.5500 | 5.4000 | 5.5500 | 5.5500 | 174,767 |
| Dec 27, 2024 | 5.2900 | 5.4250 | 5.2850 | 5.4100 | 5.4100 | 194,170 |
| Dec 24, 2024 | 5.2000 | 5.3150 | 5.2000 | 5.2850 | 5.2850 | 109,068 |
| Dec 23, 2024 | 5.1700 | 5.2050 | 5.1200 | 5.1950 | 5.1950 | 108,533 |
| Dec 20, 2024 | 5.1950 | 5.1950 | 5.1150 | 5.1900 | 5.1900 | 169,570 |
| Dec 19, 2024 | 4.9300 | 5.2200 | 4.9300 | 5.1950 | 5.1950 | 151,651 |
| Dec 18, 2024 | 4.9000 | 5.0850 | 4.8960 | 5.0850 | 5.0850 | 155,671 |
| Dec 17, 2024 | 4.9060 | 4.9580 | 4.8700 | 4.8720 | 4.8720 | 174,692 |
| Dec 16, 2024 | 5.1500 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 146,371 |
| Dec 13, 2024 | 5.1100 | 5.1800 | 5.0800 | 5.1250 | 5.1250 | 103,280 |
| Dec 12, 2024 | 5.1000 | 5.1550 | 5.0550 | 5.1200 | 5.1200 | 139,319 |
| Dec 11, 2024 | 5.0650 | 5.1800 | 5.0400 | 5.0500 | 5.0500 | 121,646 |
| Dec 10, 2024 | 5.0200 | 5.1200 | 4.9600 | 5.0750 | 5.0750 | 105,440 |
| Dec 9, 2024 | 4.8600 | 5.1150 | 4.8600 | 5.0600 | 5.0600 | 123,310 |
| Dec 6, 2024 | 4.8920 | 4.9220 | 4.7840 | 4.8260 | 4.8260 | 107,028 |
| Dec 5, 2024 | 4.9320 | 4.9840 | 4.8880 | 4.8920 | 4.8920 | 88,754 |
| Dec 4, 2024 | 4.9000 | 4.9960 | 4.9000 | 4.9680 | 4.9680 | 95,746 |
| Dec 3, 2024 | 4.8500 | 4.9200 | 4.8480 | 4.8700 | 4.8700 | 55,831 |
| Dec 2, 2024 | 4.9800 | 4.9800 | 4.8120 | 4.8160 | 4.8160 | 89,559 |
| Nov 29, 2024 | 4.9780 | 5.0200 | 4.9480 | 5.0050 | 5.0050 | 60,715 |
| Nov 28, 2024 | 4.9500 | 4.9980 | 4.9400 | 4.9740 | 4.9740 | 46,820 |
| Nov 27, 2024 | 4.8980 | 4.9500 | 4.8640 | 4.9300 | 4.9300 | 112,480 |
| Nov 26, 2024 | 5.0050 | 5.0250 | 4.9500 | 4.9620 | 4.9620 | 94,471 |
| Nov 25, 2024 | 5.1550 | 5.1800 | 5.0350 | 5.0550 | 5.0550 | 118,005 |
| Nov 22, 2024 | 5.1800 | 5.2300 | 5.0650 | 5.1050 | 5.1050 | 103,901 |
| Nov 21, 2024 | 5.0800 | 5.1650 | 5.0750 | 5.1450 | 5.1450 | 116,209 |
| Nov 20, 2024 | 5.1200 | 5.1200 | 5.0350 | 5.0550 | 5.0550 | 57,313 |
| Nov 19, 2024 | 5.1200 | 5.1600 | 5.0250 | 5.1000 | 5.1000 | 83,178 |
| Nov 18, 2024 | 5.0700 | 5.1350 | 5.0150 | 5.1200 | 5.1200 | 130,396 |
| Nov 15, 2024 | 4.9800 | 5.1250 | 4.9660 | 5.0800 | 5.0800 | 197,127 |
| Nov 14, 2024 | 4.8700 | 4.9920 | 4.8700 | 4.9740 | 4.9740 | 77,135 |
| Nov 13, 2024 | 4.8300 | 4.8940 | 4.8220 | 4.8680 | 4.8680 | 65,196 |
| Nov 12, 2024 | 4.9200 | 4.9280 | 4.8300 | 4.8300 | 4.8300 | 102,261 |
| Nov 11, 2024 | 4.9580 | 5.0200 | 4.9400 | 4.9420 | 4.9420 | 96,248 |
| Nov 8, 2024 | 5.1000 | 5.1100 | 4.9400 | 4.9420 | 4.9420 | 114,798 |
| Nov 7, 2024 | 5.0300 | 5.1450 | 5.0300 | 5.1100 | 5.1100 | 198,431 |
| Nov 6, 2024 | 5.0000 | 5.0700 | 4.9760 | 5.0300 | 5.0300 | 201,898 |
| Nov 5, 2024 | 4.9180 | 5.0150 | 4.9040 | 5.0100 | 5.0100 | 197,201 |
| Nov 4, 2024 | 4.8460 | 4.9160 | 4.8320 | 4.9100 | 4.9100 | 104,262 |
| Nov 1, 2024 | 4.9200 | 4.9900 | 4.8280 | 4.8420 | 4.8420 | 88,081 |
| Oct 31, 2024 | 4.7900 | 4.8100 | 4.7500 | 4.8000 | 4.8000 | 118,224 |
| Oct 30, 2024 | 4.7980 | 4.8420 | 4.7700 | 4.7920 | 4.7920 | 139,335 |
| Oct 29, 2024 | 4.9080 | 4.9260 | 4.7840 | 4.8020 | 4.8020 | 156,027 |
| Oct 28, 2024 | 4.8880 | 4.9080 | 4.8260 | 4.9080 | 4.9080 | 166,247 |
| Oct 25, 2024 | 4.9400 | 5.0150 | 4.8840 | 4.9720 | 4.9720 | 98,138 |
| Oct 24, 2024 | 5.0000 | 5.0750 | 4.8840 | 4.9000 | 4.9000 | 101,299 |
| Oct 23, 2024 | 5.1350 | 5.1350 | 4.9500 | 4.9840 | 4.9840 | 171,095 |
| Oct 22, 2024 | 5.1250 | 5.1550 | 5.0650 | 5.1350 | 5.1350 | 86,131 |
| Oct 21, 2024 | 5.0600 | 5.1450 | 5.0550 | 5.1100 | 5.1100 | 151,268 |
| Oct 18, 2024 | 5.1350 | 5.1800 | 5.0600 | 5.0750 | 5.0750 | 102,115 |
| Oct 17, 2024 | 4.9920 | 5.1600 | 4.9400 | 5.1350 | 5.1350 | 253,556 |
| Oct 16, 2024 | 5.0000 | 5.0500 | 4.9500 | 4.9500 | 4.9500 | 109,571 |
| Oct 15, 2024 | 5.0750 | 5.0750 | 4.9200 | 5.0500 | 5.0500 | 221,651 |
| Oct 14, 2024 | 5.1800 | 5.2000 | 5.1300 | 5.1600 | 5.1600 | 87,493 |
| Oct 11, 2024 | 5.2200 | 5.2500 | 5.1750 | 5.2500 | 5.2500 | 58,074 |
| Oct 10, 2024 | 5.2200 | 5.2350 | 5.1850 | 5.1950 | 5.1950 | 60,951 |
| Oct 9, 2024 | 5.2000 | 5.2450 | 5.1250 | 5.2250 | 5.2250 | 77,485 |
| Oct 8, 2024 | 5.2800 | 5.3200 | 5.1800 | 5.2000 | 5.2000 | 153,854 |
| Oct 7, 2024 | 5.3000 | 5.4250 | 5.2500 | 5.3700 | 5.3700 | 183,909 |
| Oct 4, 2024 | 5.2500 | 5.3750 | 5.2300 | 5.3600 | 5.3600 | 261,065 |
| Oct 3, 2024 | 5.1150 | 5.1700 | 5.0200 | 5.1400 | 5.1400 | 144,835 |
| Oct 2, 2024 | 5.0000 | 5.1950 | 4.9500 | 5.1000 | 5.1000 | 321,711 |
| Oct 1, 2024 | 4.7360 | 4.8580 | 4.7120 | 4.8580 | 4.8580 | 119,715 |
| Sep 30, 2024 | 4.8200 | 4.8200 | 4.7140 | 4.7180 | 4.7180 | 96,127 |
| Sep 27, 2024 | 4.7600 | 4.8340 | 4.7600 | 4.7860 | 4.7860 | 78,975 |
| Sep 26, 2024 | 4.8000 | 4.8420 | 4.7340 | 4.7620 | 4.7620 | 135,540 |
| Sep 25, 2024 | 4.9000 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 125,811 |
| Sep 24, 2024 | 4.9500 | 4.9740 | 4.9020 | 4.9440 | 4.9440 | 78,819 |
| Sep 23, 2024 | 4.8800 | 5.0000 | 4.8160 | 4.9340 | 4.9340 | 117,546 |
| Sep 20, 2024 | 4.9480 | 4.9480 | 4.8300 | 4.8400 | 4.8400 | 106,690 |
| Sep 19, 2024 | 4.9200 | 5.0200 | 4.9180 | 4.9740 | 4.9740 | 98,993 |
| Sep 18, 2024 | 4.8840 | 4.9020 | 4.8400 | 4.8740 | 4.8740 | 50,374 |
| Sep 17, 2024 | 4.9200 | 4.9200 | 4.7860 | 4.8680 | 4.8680 | 125,993 |
| Sep 16, 2024 | 4.8800 | 4.9200 | 4.8360 | 4.8780 | 4.8780 | 77,289 |
| Sep 13, 2024 | 4.9180 | 4.9580 | 4.8800 | 4.8800 | 4.8800 | 57,477 |
| Sep 12, 2024 | 4.9380 | 4.9700 | 4.8380 | 4.8980 | 4.8980 | 105,326 |
| Sep 11, 2024 | 4.8500 | 4.9440 | 4.8260 | 4.8360 | 4.8360 | 109,710 |
| Sep 10, 2024 | 4.8600 | 4.9200 | 4.7740 | 4.7980 | 4.7980 | 156,993 |
| Sep 9, 2024 | 4.8880 | 4.9380 | 4.8460 | 4.9180 | 4.9180 | 131,939 |
| Sep 6, 2024 | 4.9160 | 4.9740 | 4.8580 | 4.8580 | 4.8580 | 175,517 |
| Sep 5, 2024 | 4.9700 | 5.0200 | 4.9400 | 4.9500 | 4.9500 | 119,658 |
| Sep 4, 2024 | 4.9560 | 5.0300 | 4.9300 | 4.9900 | 4.9900 | 142,093 |
| Sep 3, 2024 | 5.2000 | 5.2100 | 4.9900 | 5.0200 | 5.0200 | 136,966 |
| Sep 2, 2024 | 5.2450 | 5.2500 | 5.1550 | 5.1750 | 5.1750 | 116,517 |
| Aug 30, 2024 | 5.3200 | 5.3600 | 5.2350 | 5.2650 | 5.2650 | 144,070 |
| Aug 29, 2024 | 5.2300 | 5.3350 | 5.2200 | 5.3150 | 5.3150 | 96,036 |
| Aug 28, 2024 | 5.3600 | 5.3600 | 5.2400 | 5.2600 | 5.2600 | 90,535 |
| Aug 27, 2024 | 5.3800 | 5.4250 | 5.3100 | 5.3100 | 5.3100 | 143,687 |
| Aug 26, 2024 | 5.2000 | 5.4050 | 5.1800 | 5.3400 | 5.3400 | 196,856 |
| Aug 23, 2024 | 5.2450 | 5.2850 | 5.1850 | 5.2300 | 5.2300 | 122,653 |
| Aug 22, 2024 | 5.3700 | 5.3700 | 5.2100 | 5.2400 | 5.2400 | 172,473 |
| Aug 21, 2024 | 5.3500 | 5.4000 | 5.3250 | 5.3900 | 5.3900 | 80,898 |
| Aug 20, 2024 | 5.5000 | 5.5000 | 5.3400 | 5.3500 | 5.3500 | 164,254 |
| Aug 19, 2024 | 5.5250 | 5.5850 | 5.4700 | 5.5600 | 5.5600 | 130,283 |
| Aug 16, 2024 | 5.5800 | 5.5900 | 5.4700 | 5.5100 | 5.5100 | 168,531 |
| Aug 15, 2024 | 5.4350 | 5.5800 | 5.4350 | 5.5500 | 5.5500 | 62,490 |
| Aug 14, 2024 | 5.4850 | 5.5000 | 5.4300 | 5.4350 | 5.4350 | 90,906 |
| Aug 13, 2024 | 5.5200 | 5.5600 | 5.4350 | 5.4550 | 5.4550 | 129,599 |
| Aug 12, 2024 | 5.4400 | 5.5300 | 5.3850 | 5.5000 | 5.5000 | 193,095 |
| Aug 9, 2024 | 5.2700 | 5.3500 | 5.2550 | 5.2850 | 5.2850 | 83,180 |
| Aug 8, 2024 | 5.4000 | 5.4000 | 5.1950 | 5.2750 | 5.2750 | 147,629 |
| Aug 7, 2024 | 5.3750 | 5.4400 | 5.3200 | 5.4400 | 5.4400 | 147,410 |
| Aug 6, 2024 | 5.4100 | 5.4800 | 5.1300 | 5.3050 | 5.3050 | 214,835 |
| Aug 5, 2024 | 5.1400 | 5.3300 | 4.9900 | 5.3000 | 5.3000 | 457,065 |
| Aug 2, 2024 | 5.5000 | 5.5200 | 5.2700 | 5.3100 | 5.3100 | 229,047 |
| Aug 1, 2024 | 5.6600 | 5.6700 | 5.4750 | 5.5150 | 5.5150 | 162,980 |
| Jul 31, 2024 | 5.6750 | 5.7200 | 5.6400 | 5.6600 | 5.6600 | 125,754 |
| Jul 30, 2024 | 5.8000 | 5.8050 | 5.5500 | 5.5600 | 5.5600 | 235,556 |
| Jul 29, 2024 | 5.8400 | 5.9900 | 5.7450 | 5.7600 | 5.7600 | 154,703 |
| Jul 26, 2024 | 5.8100 | 5.8200 | 5.7000 | 5.7550 | 5.7550 | 118,636 |
| Jul 25, 2024 | 5.8200 | 5.8250 | 5.5900 | 5.7600 | 5.7600 | 273,037 |
| Jul 24, 2024 | 5.9200 | 5.9500 | 5.8300 | 5.8700 | 5.8700 | 157,361 |
| Jul 23, 2024 | 6.0900 | 6.0900 | 5.9100 | 5.9250 | 5.9250 | 170,819 |
| Jul 22, 2024 | 6.0650 | 6.0950 | 5.9950 | 6.0750 | 6.0750 | 86,436 |
| Jul 19, 2024 | 6.3500 | 6.3650 | 5.9950 | 6.0500 | 6.0500 | 188,111 |
| Jul 18, 2024 | 6.3000 | 6.4500 | 6.2800 | 6.3700 | 6.3700 | 192,839 |
| Jul 17, 2024 | 6.0600 | 6.2000 | 6.0250 | 6.1400 | 6.1400 | 113,733 |
| Jul 16, 2024 | 6.1000 | 6.1000 | 6.0050 | 6.0750 | 6.0750 | 75,606 |
| Jul 15, 2024 | 6.1000 | 6.1250 | 6.0400 | 6.1000 | 6.1000 | 79,466 |
| Jul 12, 2024 | 6.0000 | 6.1900 | 6.0000 | 6.1250 | 6.1250 | 106,782 |
| Jul 11, 2024 | 6.0500 | 6.0750 | 5.9350 | 5.9950 | 5.9950 | 99,088 |
| Jul 10, 2024 | 5.8800 | 6.0650 | 5.8700 | 6.0550 | 6.0550 | 89,078 |
| Jul 9, 2024 | 6.0200 | 6.0200 | 5.8650 | 5.8900 | 5.8900 | 170,879 |
| Jul 8, 2024 | 6.0300 | 6.1350 | 5.9400 | 5.9900 | 5.9900 | 165,631 |
| Jul 5, 2024 | 6.1000 | 6.1600 | 6.0250 | 6.1200 | 6.1200 | 160,642 |
| Jul 4, 2024 | 6.0700 | 6.1800 | 6.0350 | 6.0600 | 6.0600 | 139,966 |
| Jul 3, 2024 | 0.3000 Dividend | |||||
| Jul 3, 2024 | 6.1600 | 6.2350 | 6.0050 | 6.0250 | 6.0250 | 301,113 |
| Jul 2, 2024 | 6.3550 | 6.5500 | 6.2950 | 6.4850 | 6.1850 | 202,321 |
| Jul 1, 2024 | 6.1100 | 6.3900 | 6.0750 | 6.3400 | 6.0467 | 131,881 |
| Jun 28, 2024 | 6.1200 | 6.1600 | 6.0300 | 6.0350 | 5.7558 | 124,647 |
| Jun 27, 2024 | 6.0650 | 6.1200 | 6.0200 | 6.0550 | 5.7749 | 81,642 |
| Jun 26, 2024 | 6.1300 | 6.1800 | 6.0000 | 6.0650 | 5.7844 | 138,019 |
| Jun 25, 2024 | 6.1900 | 6.2950 | 6.1100 | 6.1250 | 5.8417 | 147,418 |
| Jun 24, 2024 | 6.1300 | 6.2000 | 6.1150 | 6.1900 | 5.9036 | 95,144 |
| Jun 21, 2024 | 6.3200 | 6.3450 | 6.1000 | 6.1350 | 5.8512 | 188,440 |
| Jun 20, 2024 | 6.2600 | 6.3850 | 6.2350 | 6.3250 | 6.0324 | 86,373 |
| Jun 19, 2024 | 6.3800 | 6.3900 | 6.2150 | 6.2400 | 5.9513 | 67,127 |
| Jun 18, 2024 | 6.3000 | 6.3950 | 6.1900 | 6.3300 | 6.0372 | 113,121 |
| Jun 17, 2024 | 6.1000 | 6.2650 | 6.0550 | 6.2650 | 5.9752 | 261,129 |
| Jun 14, 2024 | 6.2500 | 6.2800 | 6.0650 | 6.1350 | 5.8512 | 328,429 |
| Jun 13, 2024 | 6.4150 | 6.4700 | 6.2150 | 6.2500 | 5.9609 | 212,460 |
| Jun 12, 2024 | 6.3100 | 6.4250 | 6.2900 | 6.4100 | 6.1135 | 115,092 |
| Jun 11, 2024 | 6.3600 | 6.5100 | 6.3000 | 6.3250 | 6.0324 | 196,760 |
| Jun 10, 2024 | 6.2500 | 6.3550 | 6.1700 | 6.3400 | 6.0467 | 169,286 |
| Jun 7, 2024 | 6.3350 | 6.3750 | 6.2450 | 6.3200 | 6.0276 | 100,877 |
| Jun 6, 2024 | 6.2800 | 6.3500 | 6.2500 | 6.3200 | 6.0276 | 60,822 |
| Jun 5, 2024 | 6.2500 | 6.3100 | 6.2050 | 6.2600 | 5.9704 | 93,435 |
| Jun 4, 2024 | 6.4600 | 6.4600 | 6.2000 | 6.2400 | 5.9513 | 324,395 |
| Jun 3, 2024 | 6.6900 | 6.8600 | 6.6100 | 6.6100 | 6.3042 | 202,223 |
| May 31, 2024 | 6.5800 | 6.6600 | 6.5600 | 6.6600 | 6.3519 | 191,860 |
| May 30, 2024 | 6.6000 | 6.6600 | 6.5000 | 6.6000 | 6.2947 | 131,284 |
| May 29, 2024 | 6.6500 | 6.8650 | 6.5900 | 6.6400 | 6.3328 | 179,001 |
| May 28, 2024 | 6.7950 | 6.8200 | 6.6150 | 6.6500 | 6.3424 | 129,736 |
| May 27, 2024 | 6.5800 | 6.8400 | 6.5750 | 6.7950 | 6.4807 | 149,092 |
| May 24, 2024 | 6.6200 | 6.6350 | 6.5700 | 6.5950 | 6.2899 | 99,936 |
| May 23, 2024 | 6.4200 | 6.6550 | 6.4200 | 6.6250 | 6.3185 | 130,422 |
| May 22, 2024 | 6.6400 | 6.6500 | 6.4000 | 6.4150 | 6.1182 | 243,328 |
| May 21, 2024 | 6.7200 | 6.8200 | 6.5250 | 6.6700 | 6.3614 | 218,064 |
| May 20, 2024 | 6.7100 | 6.7400 | 6.6200 | 6.7400 | 6.4282 | 266,701 |
| May 17, 2024 | 6.5000 | 6.7400 | 6.4800 | 6.6950 | 6.3853 | 302,088 |
| May 16, 2024 | 6.4300 | 6.4950 | 6.3300 | 6.4750 | 6.1755 | 128,146 |
| May 15, 2024 | 6.5000 | 6.5500 | 6.3950 | 6.4400 | 6.1421 | 156,827 |
| May 14, 2024 | 6.5000 | 6.5500 | 6.4450 | 6.4450 | 6.1469 | 110,376 |
| May 13, 2024 | 6.5100 | 6.5200 | 6.4100 | 6.4750 | 6.1755 | 130,179 |
| May 10, 2024 | 6.4600 | 6.5500 | 6.4500 | 6.5150 | 6.2136 | 123,874 |
| May 9, 2024 | 6.4000 | 6.4150 | 6.3250 | 6.3850 | 6.0896 | 85,673 |
| May 8, 2024 | 6.5000 | 6.5000 | 6.3450 | 6.4100 | 6.1135 | 131,772 |
| May 7, 2024 | 6.4950 | 6.5600 | 6.3950 | 6.4850 | 6.1850 | 199,698 |
| May 6, 2024 | 6.2900 | 6.6100 | 6.2900 | 6.4500 | 6.1516 | 377,619 |
| May 3, 2024 | 5.9800 | 6.0700 | 5.9700 | 6.0100 | 5.7320 | 152,192 |
| May 2, 2024 | 5.9600 | 5.9600 | 5.7850 | 5.8650 | 5.5937 | 193,629 |
| Apr 30, 2024 | 6.1400 | 6.1550 | 5.9800 | 5.9800 | 5.7034 | 159,953 |
| Apr 29, 2024 | 6.0800 | 6.1600 | 6.0550 | 6.1400 | 5.8560 | 119,394 |
| Apr 26, 2024 | 6.1000 | 6.2250 | 6.0850 | 6.1450 | 5.8607 | 109,137 |
| Apr 25, 2024 | 6.2450 | 6.2500 | 6.0800 | 6.0950 | 5.8130 | 102,363 |
| Apr 24, 2024 | 6.2550 | 6.3950 | 6.2200 | 6.2200 | 5.9323 | 143,562 |
| Apr 23, 2024 | 6.0300 | 6.2150 | 5.9800 | 6.1950 | 5.9084 | 152,472 |
| Apr 22, 2024 | 6.0750 | 6.1350 | 5.9750 | 6.0200 | 5.7415 | 143,690 |
| Apr 19, 2024 | 6.1600 | 6.1650 | 5.9700 | 6.1050 | 5.8226 | 137,155 |
| Apr 18, 2024 | 6.2500 | 6.3500 | 6.0450 | 6.1300 | 5.8464 | 243,401 |
| Apr 17, 2024 | 6.2400 | 6.2700 | 6.1600 | 6.2000 | 5.9132 | 109,109 |
| Apr 16, 2024 | 6.3700 | 6.4950 | 6.1600 | 6.2400 | 5.9513 | 338,713 |
| Apr 15, 2024 | 6.6150 | 6.6300 | 6.3400 | 6.4700 | 6.1707 | 320,461 |
| Apr 12, 2024 | 6.3850 | 6.5600 | 6.3850 | 6.5150 | 6.2136 | 316,084 |
| Apr 11, 2024 | 6.1100 | 6.3350 | 6.1100 | 6.3000 | 6.0086 | 272,678 |
| Apr 10, 2024 | 6.0450 | 6.1250 | 6.0200 | 6.1000 | 5.8178 | 120,944 |
| Apr 9, 2024 | 6.0600 | 6.1450 | 5.9350 | 6.0400 | 5.7606 | 177,427 |
| Apr 8, 2024 | 6.1200 | 6.2050 | 6.0550 | 6.0900 | 5.8083 | 253,420 |
Related Tickers
NSE.V New Stratus Energy Inc.
0.2050
-12.77%
PNOR.OL PetroNor E&P ASA
10.06
+1.31%
TNZ.TO Tenaz Energy Corp.
11.53
-1.54%
SEA.L Seascape Energy Asia plc
29.75
-2.46%
SEPL.L Seplat Energy Plc
177.00
+4.12%
HZN.AX Horizon Oil Limited
0.1950
-2.50%
RZW.SG TotalEnergies EP Gabon
171.50
-0.29%
EC.PA TotalEnergies EP Gabon Société Anonyme
175.00
+0.29%
CDR.TO Condor Energies Inc.
1.5800
-1.86%
AXL.V Arrow Exploration Corp.
0.3150
0.00%