11.20
-0.20
(-1.75%)
As of 8:11:19 AM GMT+1. Market Open.
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 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3 |
| Jan 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jan 21, 2025 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 3 |
| Jan 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jan 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jan 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jan 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Jan 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jan 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Dec 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 23, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Dec 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Dec 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Dec 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 4, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Dec 3, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Dec 2, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 28, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 27, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 26, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Nov 19, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Nov 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Nov 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Nov 7, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Nov 6, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Nov 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 4, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Nov 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Oct 31, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Oct 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Oct 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Oct 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Oct 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Oct 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Oct 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Oct 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 18, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 17, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 16, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Oct 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 8, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Oct 7, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Oct 4, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Oct 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Oct 2, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 1, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Sep 30, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -8.00 | - |
| Sep 25, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -8.07 | - |
| Sep 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -8.00 | - |
| Sep 23, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | -7.80 | - |
| Sep 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -7.93 | - |
| Sep 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -7.87 | - |
| Sep 18, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -7.67 | - |
| Sep 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -7.67 | - |
| Sep 16, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | -7.73 | - |
| Sep 13, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -7.67 | - |
| Sep 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -7.60 | - |
| Sep 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | -7.53 | - |
| Sep 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | -7.60 | - |
Related Tickers
SAUA.L Steel Authority of India Limited
5.60
0.00%
SAUD.L Steel Authority of India Limited
6.00
0.00%
SSABF SSAB AB (publ)
4.4900
0.00%
SVJTY Public Joint Stock Company Severstal
10.00
-54.34%
T5Z.F Ternium S.A.
27.40
0.00%
TATLY Tata Steel Limited
9.25
0.00%
RDUS Radius Recycling, Inc.
12.87
-1.04%
SID Companhia Siderúrgica Nacional
1.3800
+0.73%