8.04
-0.065(-0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 8.22 | 8.04 | 8.04 | 8.22 | 8.04 | 4 |
| October 20, 2025 | 7.91 | 8.11 | 8.11 | 8.11 | 7.91 | 36 |
| October 17, 2025 | 8.21 | 8.05 | 8.05 | 8.21 | 7.98 | 2,012 |
| October 16, 2025 | 8.38 | 8.32 | 8.32 | 8.38 | 8.21 | 214 |
| October 15, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 100 |
| October 14, 2025 | 8.28 | 8.25 | 8.25 | 8.36 | 8.25 | 789 |
| October 13, 2025 | 8.09 | 8.13 | 8.13 | 8.13 | 8.04 | 136 |
| October 10, 2025 | 8.21 | 8.25 | 8.25 | 8.32 | 8.14 | 419 |
| October 09, 2025 | 8.05 | 8.21 | 8.21 | 8.21 | 8.05 | 515 |
| October 08, 2025 | 8.15 | 7.93 | 7.93 | 8.15 | 7.88 | 379 |
| October 07, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1 |
| October 06, 2025 | 7.61 | 7.89 | 7.89 | 7.9 | 7.6 | 734 |
| October 03, 2025 | 7.64 | 7.6 | 7.6 | 7.68 | 7.6 | 259 |
| October 02, 2025 | 7.82 | 7.65 | 7.65 | 7.85 | 7.65 | 1,238 |
| October 01, 2025 | 7.5 | 7.88 | 7.88 | 7.88 | 7.49 | 108 |
| September 30, 2025 | 7.22 | 7.32 | 7.32 | 7.32 | 7.2 | 7,880 |
| September 29, 2025 | 7.07 | 7.28 | 7.28 | 7.28 | 7.07 | 27 |
| September 26, 2025 | 6.9 | 6.96 | 6.96 | 6.96 | 6.87 | 56 |
| September 25, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.91 | 7,341 |
| September 24, 2025 | 6.95 | 7.09 | 7.09 | 7.11 | 6.95 | 736 |
| September 23, 2025 | 6.8 | 6.89 | 6.89 | 6.93 | 6.75 | 196 |
| September 22, 2025 | 6.33 | 6.72 | 6.72 | 6.77 | 6.33 | 115 |
| September 19, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 13,332 |
| September 18, 2025 | 6.48 | 6.45 | 6.45 | 6.48 | 6.45 | 74 |
| September 17, 2025 | 6.36 | 6.45 | 6.45 | 6.45 | 6.33 | 1,132 |
| September 16, 2025 | 6.22 | 6.41 | 6.41 | 6.44 | 6.22 | 863 |
| September 15, 2025 | 6 | 6.07 | 6.07 | 6.07 | 5.98 | 53 |
| September 12, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2 |
| September 11, 2025 | 6.15 | 6.05 | 6.05 | 6.18 | 6.02 | 964 |
| September 10, 2025 | 6.26 | 6.16 | 6.16 | 6.34 | 6.16 | 2,125 |
| September 09, 2025 | 6.06 | 6.19 | 6.19 | 6.22 | 6.06 | 200,141 |
| September 08, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 10,540 |
| September 05, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 4 |
| September 04, 2025 | 6.36 | 6.01 | 6.01 | 6.36 | 5.99 | 4,688 |
| September 03, 2025 | 6.6 | 6.5 | 6.5 | 6.6 | 6.5 | 43 |
| September 02, 2025 | 6.74 | 6.68 | 6.68 | 6.74 | 6.68 | 23 |
| September 01, 2025 | 6.73 | 6.72 | 6.72 | 6.73 | 6.72 | 6 |
| August 29, 2025 | 6.92 | 6.84 | 6.84 | 6.92 | 6.84 | 1 |
| August 28, 2025 | 6.94 | 6.79 | 6.79 | 6.94 | 6.79 | 28 |
| August 26, 2025 | 7.08 | 6.97 | 6.97 | 7.08 | 6.97 | 36 |
| August 22, 2025 | 7.29 | 7.45 | 7.45 | 7.45 | 7.29 | 38,299 |
| August 21, 2025 | 7.32 | 7.35 | 7.35 | 7.35 | 7.32 | 28 |
| August 20, 2025 | 7.4 | 7.36 | 7.36 | 7.4 | 7.35 | 5 |
| August 19, 2025 | 7.35 | 7.36 | 7.36 | 7.36 | 7.32 | 4,516 |
| August 18, 2025 | 7.32 | 7.45 | 7.45 | 7.49 | 7.32 | 484 |
| August 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 48 |
| August 14, 2025 | 7.07 | 7.08 | 7.08 | 7.13 | 7.07 | 265 |
| August 13, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 15 |
| August 12, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 14,000 |
| August 11, 2025 | 7.31 | 7.18 | 7.18 | 7.31 | 7.18 | 508 |
| August 08, 2025 | 7.2 | 7.27 | 7.27 | 7.32 | 7.2 | 42 |
| August 07, 2025 | 7.26 | 7.21 | 7.21 | 7.26 | 7.21 | 130 |
| August 06, 2025 | 7.35 | 7.29 | 7.29 | 7.35 | 7.29 | 5 |
| August 05, 2025 | 7.37 | 7.35 | 7.35 | 7.37 | 7.34 | 2 |
| August 04, 2025 | 7.25 | 7.32 | 7.32 | 7.35 | 7.25 | 192 |
| August 01, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1 |
| July 31, 2025 | 7.42 | 7.4 | 7.4 | 7.45 | 7.4 | 70 |
| July 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 |
| July 29, 2025 | 7.68 | 7.67 | 7.67 | 7.68 | 7.67 | 392 |
| July 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 36 |