8.16
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.08 | 8.16 | 8.16 | 8.19 | 8.08 | 40 |
| September 04, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 50 |
| September 03, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 187 |
| September 02, 2025 | 8.68 | 8.03 | 8.03 | 8.68 | 7.61 | 13,402 |
| September 01, 2025 | 8.6 | 8.58 | 8.58 | 8.63 | 8.56 | 1,701 |
| August 28, 2025 | 8.59 | 8.68 | 8.68 | 8.75 | 8.59 | 3 |
| August 27, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 |
| August 26, 2025 | 8.63 | 8.74 | 8.74 | 8.84 | 8.63 | 507 |
| August 22, 2025 | 8.7 | 8.57 | 8.57 | 8.82 | 8.57 | 378,238 |
| August 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 20 |
| August 20, 2025 | 9.16 | 8.46 | 8.46 | 9.16 | 8.39 | 212 |
| August 19, 2025 | 9.08 | 9.16 | 9.16 | 9.23 | 9.08 | 79 |
| August 18, 2025 | 8.96 | 9 | 9 | 9.09 | 8.96 | 0 |
| August 15, 2025 | 8.99 | 8.95 | 8.95 | 8.99 | 8.95 | 808 |
| August 14, 2025 | 8.8 | 8.95 | 8.95 | 8.96 | 8.8 | 401 |
| August 13, 2025 | 8.53 | 8.75 | 8.75 | 8.75 | 8.53 | 400 |
| August 12, 2025 | 8.51 | 8.52 | 8.52 | 8.52 | 8.48 | 911 |
| August 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1 |
| August 08, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.4 | 345,100 |
| August 07, 2025 | 8.46 | 8.48 | 8.48 | 8.52 | 8.46 | 211 |
| August 06, 2025 | 8.5 | 8.39 | 8.39 | 8.5 | 8.36 | 10,942 |
| August 05, 2025 | 8.29 | 8.4 | 8.4 | 8.44 | 8.29 | 1,280 |
| August 04, 2025 | 8.17 | 8.19 | 8.19 | 8.19 | 8.17 | 1,782 |
| August 01, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 3 |
| July 31, 2025 | 8.43 | 8.42 | 8.42 | 8.44 | 8.42 | 655 |
| July 30, 2025 | 8.24 | 8.29 | 8.29 | 8.29 | 8.23 | 317,062 |
| July 29, 2025 | 8.27 | 8.31 | 8.31 | 8.34 | 8.26 | 478 |
| July 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 20 |
| July 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 318,000 |
| July 24, 2025 | 8.44 | 8.48 | 8.48 | 8.48 | 8.44 | 258 |
| July 23, 2025 | 8.38 | 8.37 | 8.37 | 8.38 | 8.37 | 101 |
| July 22, 2025 | 8.19 | 8.16 | 8.16 | 8.19 | 8.16 | 482 |
| July 21, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.25 | 336,012 |
| July 18, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.38 | 101 |
| July 17, 2025 | 8.32 | 8.34 | 8.34 | 8.41 | 8.32 | 620 |
| July 16, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 61 |
| July 15, 2025 | 8.72 | 8.32 | 8.32 | 8.76 | 8.32 | 380 |
| July 14, 2025 | 8.56 | 8.81 | 8.81 | 8.81 | 8.56 | 333 |
| July 11, 2025 | 8.4 | 8.54 | 8.54 | 8.54 | 8.4 | 40 |
| July 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2 |
| July 09, 2025 | 8.37 | 8.35 | 8.35 | 8.4 | 8.35 | 16 |
| July 08, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 200 |
| July 07, 2025 | 8.19 | 8.24 | 8.24 | 8.39 | 8.19 | 279 |
| July 04, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.14 | 40 |
| July 03, 2025 | 7.84 | 8.16 | 8.16 | 8.16 | 7.77 | 1,801 |
| July 02, 2025 | 7.8 | 7.81 | 7.81 | 7.81 | 7.8 | 5,324 |
| July 01, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 100 |
| June 30, 2025 | 7.83 | 7.76 | 7.76 | 7.84 | 7.76 | 11,645 |
| June 27, 2025 | 7.96 | 7.87 | 7.87 | 7.96 | 7.82 | 5,043 |
| June 26, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.9 | 9,930 |
| June 25, 2025 | 8 | 7.94 | 7.94 | 8 | 7.94 | 532 |
| June 24, 2025 | 7.68 | 7.8 | 7.8 | 7.84 | 7.68 | 200 |
| June 23, 2025 | 7.51 | 7.54 | 7.54 | 7.54 | 7.49 | 15,951 |
| June 20, 2025 | 7.59 | 7.76 | 7.76 | 7.76 | 7.59 | 1,166 |
| June 19, 2025 | 7.78 | 7.61 | 7.61 | 7.78 | 7.61 | 586 |
| June 18, 2025 | 7.86 | 7.81 | 7.81 | 7.86 | 7.81 | 730 |
| June 17, 2025 | 7.74 | 7.78 | 7.78 | 7.79 | 7.74 | 11,400 |
| June 16, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.91 | 51 |
| June 13, 2025 | 7.91 | 7.88 | 7.88 | 7.91 | 7.88 | 850 |
| June 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 760 |