7.25
-0.10007(-1.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.16 | 9,015 |
| August 15, 2025 | 7.31 | 7.35 | 7.35 | 7.38 | 7.26 | 3,015 |
| August 14, 2025 | 7.33 | 7.3 | 7.3 | 7.36 | 7.26 | 7,851 |
| August 13, 2025 | 7.27 | 7.36 | 7.36 | 7.44 | 7.23 | 5,017 |
| August 12, 2025 | 7.1 | 7.25 | 7.25 | 7.25 | 7.02 | 4,183 |
| August 11, 2025 | 7.13 | 7.13 | 7.13 | 7.19 | 7.11 | 567 |
| August 08, 2025 | 7.08 | 7.07 | 7.07 | 7.15 | 7.05 | 712 |
| August 07, 2025 | 6.98 | 7.09 | 7.09 | 7.22 | 6.97 | 2,158 |
| August 06, 2025 | 7.28 | 7.01 | 7.01 | 7.28 | 7.01 | 3,365 |
| August 05, 2025 | 7.2 | 7.2 | 7.2 | 7.28 | 7.11 | 16,816 |
| August 04, 2025 | 7.14 | 7.09 | 7.09 | 7.27 | 7 | 22,653 |
| August 01, 2025 | 6.78 | 7.04 | 7.04 | 7.12 | 6.78 | 77,544 |
| July 31, 2025 | 6.62 | 6.42 | 6.42 | 6.63 | 6.34 | 19,517 |
| July 30, 2025 | 6.4 | 6.59 | 6.59 | 6.59 | 6.4 | 13,682 |
| July 29, 2025 | 6.51 | 6.39 | 6.39 | 6.6 | 6.38 | 7,011 |
| July 28, 2025 | 6.36 | 6.41 | 6.41 | 6.47 | 6.35 | 8,555 |
| July 25, 2025 | 6.2 | 6.26 | 6.26 | 6.33 | 6.2 | 42,061 |
| July 24, 2025 | 6.53 | 6.3 | 6.3 | 6.59 | 6.22 | 44,212 |
| July 23, 2025 | 6.67 | 6.56 | 6.56 | 6.67 | 6.47 | 15,275 |
| July 22, 2025 | 6.74 | 6.62 | 6.62 | 6.74 | 6.54 | 35,191 |
| July 21, 2025 | 6.71 | 6.69 | 6.69 | 6.76 | 6.65 | 36,653 |
| July 18, 2025 | 6.91 | 6.78 | 6.78 | 6.94 | 6.69 | 7,530 |
| July 17, 2025 | 6.98 | 6.95 | 6.95 | 7.02 | 6.89 | 9,979 |
| July 16, 2025 | 6.81 | 6.85 | 6.85 | 6.89 | 6.76 | 3,381 |
| July 15, 2025 | 6.91 | 6.84 | 6.84 | 7.03 | 6.82 | 18,120 |
| July 14, 2025 | 6.55 | 6.88 | 6.88 | 6.88 | 6.54 | 3,979 |
| July 11, 2025 | 6.7 | 6.71 | 6.71 | 6.71 | 6.56 | 14,543 |
| July 10, 2025 | 6.61 | 6.69 | 6.69 | 6.75 | 6.59 | 10,489 |
| July 09, 2025 | 6.72 | 6.69 | 6.69 | 6.81 | 6.64 | 4,354 |
| July 08, 2025 | 6.6 | 6.63 | 6.63 | 6.82 | 6.45 | 5,302 |
| July 07, 2025 | 6.51 | 6.52 | 6.52 | 6.54 | 6.43 | 8,896 |
| July 04, 2025 | 6.72 | 6.57 | 6.57 | 6.72 | 6.5 | 10,929 |
| July 03, 2025 | 6.96 | 6.76 | 6.76 | 6.99 | 6.72 | 18,525 |
| July 02, 2025 | 6.72 | 6.78 | 6.78 | 6.9 | 6.72 | 12,574 |
| July 01, 2025 | 6.71 | 6.72 | 6.72 | 6.75 | 6.68 | 8,219 |
| June 30, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.65 | 20,667 |
| June 27, 2025 | 6.53 | 6.65 | 6.65 | 6.71 | 6.47 | 44,013 |
| June 26, 2025 | 6.2 | 6.41 | 6.41 | 6.41 | 6.16 | 21,600 |
| June 25, 2025 | 6.33 | 6.13 | 6.13 | 6.35 | 6.12 | 6,636 |
| June 24, 2025 | 6.02 | 6.27 | 6.27 | 6.31 | 6.02 | 37,983 |
| June 23, 2025 | 5.74 | 5.91 | 5.91 | 5.92 | 5.73 | 10,508 |
| June 20, 2025 | 5.88 | 5.92 | 5.96 | 6.01 | 5.81 | 6,102 |
| June 19, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.82 | 3,440 |
| June 18, 2025 | 5.84 | 5.85 | 5.85 | 5.92 | 5.83 | 6,856 |
| June 17, 2025 | 5.87 | 5.95 | 5.95 | 6 | 5.81 | 14,215 |
| June 16, 2025 | 5.8 | 5.82 | 5.82 | 5.88 | 5.79 | 3,469 |
| June 13, 2025 | 5.81 | 5.8 | 5.8 | 5.88 | 5.76 | 10,286 |
| June 12, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.85 | 33,195 |
| June 11, 2025 | 5.84 | 5.92 | 5.92 | 5.95 | 5.83 | 45,649 |
| June 10, 2025 | 5.75 | 5.82 | 5.82 | 5.82 | 5.69 | 10,081 |
| June 09, 2025 | 5.58 | 5.61 | 5.61 | 5.72 | 5.53 | 6,401 |
| June 06, 2025 | 5.65 | 5.59 | 5.59 | 5.65 | 5.56 | 10,468 |
| June 05, 2025 | 5.62 | 5.63 | 5.63 | 5.69 | 5.5 | 36,709 |
| June 04, 2025 | 5.29 | 5.47 | 5.47 | 5.56 | 5.29 | 12,088 |
| June 03, 2025 | 5.14 | 5.13 | 5.13 | 5.26 | 5.04 | 1,130 |
| June 02, 2025 | 5.06 | 5.07 | 5.07 | 5.1 | 5.04 | 2,388 |
| May 30, 2025 | 5.37 | 5.29 | 5.29 | 5.4 | 5.11 | 2,827 |
| May 29, 2025 | 5.22 | 5.37 | 5.37 | 5.43 | 5.2 | 2,406 |
| May 28, 2025 | 5.22 | 5.13 | 5.13 | 5.26 | 5.13 | 2,127 |
| May 27, 2025 | 5.15 | 5.28 | 5.28 | 5.28 | 5.15 | 5,924 |