10.56
+0.36
+(3.58%)
At close: January 10 at 2:15:35 PM 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 10.27 | 10.56 | 10.27 | 10.56 | 10.56 | 1,159 |
| Jan 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 8, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 115 |
| Jan 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Jan 6, 2025 | 10.16 | 10.26 | 10.16 | 10.26 | 10.26 | 1,000 |
| Jan 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jan 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Dec 30, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Dec 27, 2024 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | 940 |
| Dec 23, 2024 | 8.99 | 9.09 | 8.92 | 8.92 | 8.92 | 500 |
| Dec 20, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Dec 19, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Dec 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 115 |
| Dec 17, 2024 | 9.00 | 9.00 | 8.83 | 8.83 | 8.83 | 200 |
| Dec 16, 2024 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 125 |
| Dec 13, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Dec 12, 2024 | 8.84 | 8.84 | 8.83 | 8.83 | 8.83 | - |
| Dec 11, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Dec 10, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Dec 9, 2024 | 0.39 Dividend | |||||
| Dec 9, 2024 | 9.74 | 9.74 | 9.67 | 9.67 | 9.67 | 1,000 |
| Dec 6, 2024 | 10.20 | 10.20 | 10.16 | 10.16 | 9.77 | 330 |
| Dec 5, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.60 | - |
| Dec 4, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 9.90 | - |
| Dec 3, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.80 | - |
| Dec 2, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 9.90 | 200 |
| Nov 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.72 | - |
| Nov 28, 2024 | 9.96 | 10.24 | 9.96 | 10.24 | 9.85 | 100 |
| Nov 27, 2024 | 9.94 | 10.13 | 9.94 | 10.13 | 9.74 | 500 |
| Nov 26, 2024 | 9.87 | 10.00 | 9.87 | 9.95 | 9.57 | 420 |
| Nov 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.88 | - |
| Nov 22, 2024 | 10.16 | 10.36 | 10.16 | 10.36 | 9.97 | 330 |
| Nov 21, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 9.70 | - |
| Nov 20, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.67 | - |
| Nov 19, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 9.71 | - |
| Nov 18, 2024 | 9.98 | 10.10 | 9.98 | 10.10 | 9.72 | 1,729 |
| Nov 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.24 | - |
| Nov 14, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.10 | - |
| Nov 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.10 | - |
| Nov 12, 2024 | 9.18 | 9.29 | 9.18 | 9.29 | 8.94 | 500 |
| Nov 11, 2024 | 9.33 | 9.40 | 9.33 | 9.40 | 9.04 | 20 |
| Nov 8, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.12 | - |
| Nov 7, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 8.93 | - |
| Nov 6, 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.10 | - |
| Nov 5, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.15 | - |
| Nov 4, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 8.29 | - |
| Nov 1, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.10 | - |
| Oct 31, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.99 | - |
| Oct 30, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.94 | - |
| Oct 29, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.10 | - |
| Oct 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.18 | 220 |
| Oct 25, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.28 | - |
| Oct 24, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.33 | - |
| Oct 23, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.33 | - |
| Oct 22, 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.35 | - |
| Oct 21, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.31 | - |
| Oct 18, 2024 | 8.70 | 8.75 | 8.70 | 8.70 | 8.37 | 638 |
| Oct 17, 2024 | 8.68 | 8.82 | 8.68 | 8.82 | 8.49 | 500 |
| Oct 16, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.33 | - |
| Oct 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.47 | - |
| Oct 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.47 | - |
| Oct 11, 2024 | 8.76 | 9.15 | 8.76 | 9.15 | 8.80 | 1,000 |
| Oct 10, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.33 | - |
| Oct 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | - |
| Oct 8, 2024 | 8.76 | 8.90 | 8.76 | 8.90 | 8.56 | 256 |
| Oct 7, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.34 | - |
| Oct 4, 2024 | 8.53 | 8.89 | 8.53 | 8.75 | 8.42 | 1,120 |
| Oct 3, 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.73 | - |
| Oct 2, 2024 | 8.31 | 8.47 | 8.31 | 8.40 | 8.08 | 3,150 |
| Oct 1, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.59 | - |
| Sep 30, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.61 | - |
| Sep 27, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.42 | - |
| Sep 26, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.42 | - |
| Sep 25, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.57 | - |
| Sep 24, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.67 | - |
| Sep 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.60 | - |
| Sep 20, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.61 | - |
| Sep 19, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 7.74 | - |
| Sep 18, 2024 | 7.99 | 8.10 | 7.99 | 8.10 | 7.79 | 2,505 |
| Sep 17, 2024 | 8.00 | 8.09 | 8.00 | 8.09 | 7.78 | 375 |
| Sep 16, 2024 | 7.93 | 8.08 | 7.93 | 7.93 | 7.63 | 1,890 |
| Sep 13, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.63 | - |
| Sep 12, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 7.77 | - |
| Sep 11, 2024 | 8.48 | 8.68 | 8.41 | 8.41 | 8.09 | 533 |
| Sep 10, 2024 | 8.63 | 8.70 | 8.63 | 8.70 | 8.37 | 2,579 |
| Sep 9, 2024 | 0.39 Dividend | |||||
| Sep 9, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.09 | - |
| Sep 6, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.04 | - |
| Sep 5, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.20 | - |
| Sep 4, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.03 | - |
| Sep 3, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.30 | - |
| Sep 2, 2024 | 8.93 | 9.04 | 8.93 | 9.04 | 8.31 | - |
| Aug 30, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.06 | - |
| Aug 29, 2024 | 11.31 | 11.31 | 7.85 | 8.80 | 8.09 | 1,822 |
| Aug 28, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.45 | - |
| Aug 27, 2024 | 11.55 | 11.55 | 11.48 | 11.48 | 10.56 | 150 |
| Aug 26, 2024 | 11.41 | 11.82 | 11.41 | 11.82 | 10.88 | 500 |
| Aug 23, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.41 | - |
| Aug 22, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.53 | - |
| Aug 21, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.36 | - |
| Aug 20, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 10.46 | - |
| Aug 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.39 | - |
| Aug 16, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 10.58 | - |
| Aug 15, 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 10.73 | - |
| Aug 14, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 10.70 | - |
| Aug 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 10.60 | - |
| Aug 12, 2024 | 11.08 | 11.25 | 11.08 | 11.25 | 10.35 | 600 |
| Aug 9, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.13 | - |
| Aug 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.12 | - |
| Aug 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.31 | - |
| Aug 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.39 | - |
| Aug 5, 2024 | 11.20 | 11.39 | 11.20 | 11.26 | 10.36 | 2,540 |
| Aug 2, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 11.29 | - |
| Aug 1, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.66 | - |
| Jul 31, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.55 | - |
| Jul 30, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 12.54 | - |
| Jul 29, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 12.70 | - |
| Jul 26, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.41 | - |
| Jul 25, 2024 | 13.42 | 13.52 | 13.42 | 13.52 | 12.44 | 425 |
| Jul 24, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.62 | - |
| Jul 23, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 12.89 | - |
| Jul 22, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 13.07 | - |
| Jul 19, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.19 | - |
| Jul 18, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 13.12 | - |
| Jul 17, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 13.08 | - |
| Jul 16, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.18 | - |
| Jul 15, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.23 | - |
| Jul 12, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 13.21 | - |
| Jul 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.06 | - |
| Jul 10, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.65 | - |
| Jul 9, 2024 | 14.16 | 14.23 | 14.16 | 14.23 | 13.08 | 1 |
| Jul 8, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 12.87 | - |
| Jul 5, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 13.44 | - |
| Jul 4, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 13.37 | - |
| Jul 3, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.64 | - |
| Jul 2, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.88 | - |
| Jul 1, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 13.64 | - |
| Jun 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 13.66 | - |
| Jun 27, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 13.55 | - |
| Jun 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 13.62 | - |
| Jun 25, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 13.60 | - |
| Jun 24, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 13.35 | - |
| Jun 21, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 13.41 | - |
| Jun 20, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 13.16 | - |
| Jun 19, 2024 | 14.34 | 14.48 | 14.31 | 14.31 | 13.16 | 790 |
| Jun 18, 2024 | 14.32 | 14.50 | 14.32 | 14.50 | 13.34 | 141 |
| Jun 17, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.15 | - |
| Jun 14, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 13.34 | - |
| Jun 13, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 13.71 | - |
| Jun 12, 2024 | 15.23 | 15.45 | 15.23 | 15.45 | 14.21 | 442 |
| Jun 11, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 13.57 | - |
| Jun 10, 2024 | 0.39 Dividend | |||||
| Jun 10, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 13.49 | - |
| Jun 7, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 13.57 | 40 |
| Jun 6, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 13.15 | - |
| Jun 5, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 12.64 | - |
| Jun 4, 2024 | 14.15 | 14.62 | 14.15 | 14.20 | 12.73 | 1,200 |
| Jun 3, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.36 | - |
| May 31, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.46 | - |
| May 30, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 13.52 | - |
| May 29, 2024 | 15.42 | 15.50 | 15.42 | 15.50 | 13.89 | 200 |
| May 28, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.46 | - |
| May 27, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 13.50 | - |
| May 24, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 13.32 | - |
| May 23, 2024 | 15.06 | 15.39 | 15.06 | 15.39 | 13.79 | 24 |
| May 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 13.72 | - |
| May 21, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 13.83 | - |
| May 20, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 13.97 | - |
| May 17, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 13.91 | - |
| May 16, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 14.24 | - |
| May 15, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 14.37 | - |
| May 14, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 14.49 | - |
| May 13, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 14.49 | - |
| May 10, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 14.95 | - |
| May 9, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.27 | - |
| May 8, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 14.17 | - |
| May 7, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.18 | - |
| May 6, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 14.46 | - |
| May 3, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 14.52 | - |
| May 2, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 14.31 | - |
| Apr 30, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 14.73 | - |
| Apr 29, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 14.64 | - |
| Apr 26, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 14.81 | - |
| Apr 25, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 14.67 | - |
| Apr 24, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 14.72 | - |
| Apr 23, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 14.42 | - |
| Apr 22, 2024 | 15.93 | 16.03 | 15.93 | 16.03 | 14.37 | 927 |
| Apr 19, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 14.57 | - |
| Apr 18, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 14.27 | - |
| Apr 17, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 14.15 | - |
| Apr 16, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 14.20 | - |
| Apr 15, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 14.18 | - |
| Apr 12, 2024 | 15.96 | 16.19 | 15.96 | 16.19 | 14.51 | 300 |
| Apr 11, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14.25 | - |
| Apr 10, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 13.97 | - |
| Apr 9, 2024 | 15.52 | 15.70 | 15.52 | 15.70 | 14.08 | 600 |
| Apr 8, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 13.71 | - |
| Apr 5, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 13.51 | - |
| Apr 4, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.47 | - |
| Apr 3, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.37 | - |
| Apr 2, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 13.37 | - |
| Mar 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.09 | - |
| Mar 27, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 12.96 | - |
| Mar 26, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 13.05 | - |
| Mar 25, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 12.89 | - |
| Mar 22, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 12.98 | 50 |
| Mar 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 12.91 | - |
| Mar 20, 2024 | 14.37 | 14.39 | 14.37 | 14.39 | 12.89 | 649 |
| Mar 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 12.82 | - |
| Mar 18, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 12.78 | - |
| Mar 15, 2024 | 14.14 | 14.14 | 14.05 | 14.05 | 12.59 | 250 |
| Mar 14, 2024 | 0.38 Dividend | |||||
| Mar 14, 2024 | 13.91 | 14.11 | 13.91 | 14.00 | 12.55 | 557 |
| Mar 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 12.44 | - |
| Mar 12, 2024 | 14.32 | 14.47 | 14.32 | 14.47 | 12.62 | 142 |
| Mar 11, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 12.29 | - |
| Mar 8, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 12.49 | - |
| Mar 7, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 12.09 | - |
| Mar 6, 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 12.13 | 296 |
| Mar 5, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 12.17 | - |
| Mar 4, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 12.44 | 1,250 |
| Mar 1, 2024 | 14.90 | 15.30 | 14.15 | 14.15 | 12.35 | 820 |
| Feb 29, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 12.87 | - |
| Feb 28, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 12.81 | - |
| Feb 27, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 12.75 | - |
| Feb 26, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 12.68 | - |
| Feb 23, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 12.49 | - |
| Feb 22, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 12.68 | - |
| Feb 21, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 12.54 | - |
| Feb 20, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 12.47 | - |
| Feb 19, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 12.34 | - |
| Feb 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 12.35 | - |
| Feb 15, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 12.27 | - |
| Feb 14, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 12.14 | - |
| Feb 13, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 13.17 | - |
| Feb 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 13.11 | - |
| Feb 9, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 12.98 | - |
| Feb 8, 2024 | 14.86 | 15.18 | 14.86 | 15.18 | 13.25 | 191 |
| Feb 7, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 13.05 | - |
| Feb 6, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 13.07 | - |
| Feb 5, 2024 | 15.13 | 15.13 | 15.00 | 15.00 | 13.09 | 60 |
| Feb 2, 2024 | 15.02 | 15.27 | 15.02 | 15.27 | 13.33 | 500 |
| Feb 1, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 13.27 | - |
| Jan 31, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 13.64 | - |
| Jan 30, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 13.69 | - |
| Jan 29, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 13.72 | - |
| Jan 26, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 13.53 | - |
| Jan 25, 2024 | 15.14 | 15.47 | 15.14 | 15.47 | 13.50 | 250 |
| Jan 24, 2024 | 15.39 | 15.39 | 15.27 | 15.27 | 13.32 | 500 |
| Jan 23, 2024 | 15.18 | 15.23 | 15.18 | 15.23 | 13.29 | 67 |
| Jan 22, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 12.84 | - |
| Jan 19, 2024 | 14.98 | 15.00 | 14.98 | 15.00 | 13.09 | 29 |
| Jan 18, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 13.12 | - |
| Jan 17, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 12.75 | - |
| Jan 16, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 15.13 | - |
| Jan 15, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.71 | - |
| Jan 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 14.71 | - |
| Jan 11, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 14.24 | - |
| Jan 10, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 14.54 | - |
Related Tickers
P13A.F Obsidian Energy Ltd.
5.80
+2.65%
USOPY U.S. Oil and Gas Plc
3.9500
0.00%
JEC.V Jura Energy Corporation
0.0250
0.00%
1OXY.MI OCCIDENTAL PETROLEUM
50.45
+1.34%
SDR.V Stroud Resources Ltd.
0.0350
-22.22%
PPP.L Pennpetro Energy Plc
9.55
+2.47%
IOX.OL Interoil Exploration and Production ASA
1.9104
+0.53%
0632.HK CHK OIL
0.410
-6.82%
RGNNF Renergen Limited
0.2491
0.00%
UOG.L United Oil & Gas Plc
0.0930
+6.29%