8.20
+0.01(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 40,001 |
| January 13, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5,789 |
| January 12, 2026 | 8.16 | 8.19 | 8.19 | 8.19 | 8.16 | 68 |
| January 09, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 39 |
| January 08, 2026 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 6,501 |
| January 07, 2026 | 8.11 | 8.1 | 8.1 | 8.11 | 8.1 | 1 |
| January 06, 2026 | 8.11 | 8.12 | 8.12 | 8.12 | 8.11 | 1,324 |
| January 05, 2026 | 8.05 | 8.08 | 8.08 | 8.08 | 8.03 | 29,667 |
| January 02, 2026 | 8 | 8 | 8 | 8 | 7.99 | 121 |
| December 30, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 51 |
| December 29, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 24,824 |
| December 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1 |
| December 22, 2025 | 7.87 | 7.85 | 7.85 | 7.87 | 7.85 | 91,531 |
| December 19, 2025 | 7.84 | 7.88 | 7.88 | 7.88 | 7.84 | 10,942 |
| December 18, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1 |
| December 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0 |
| December 16, 2025 | 7.81 | 7.83 | 7.83 | 7.83 | 7.81 | 1 |
| December 15, 2025 | 7.82 | 7.83 | 7.83 | 7.83 | 7.82 | 3,166 |
| December 12, 2025 | 7.86 | 7.79 | 7.79 | 7.87 | 7.79 | 27,493 |
| December 11, 2025 | 7.81 | 7.84 | 7.84 | 7.84 | 7.81 | 7,940 |
| December 10, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.76 | 48 |
| December 09, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.79 | 2,207 |
| December 08, 2025 | 7.79 | 7.8 | 7.8 | 7.8 | 7.79 | 128,611 |
| December 05, 2025 | 7.82 | 7.79 | 7.79 | 7.83 | 7.79 | 10,858 |
| December 04, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.77 | 20,014 |
| December 03, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 |
| December 02, 2025 | 7.73 | 7.75 | 7.75 | 7.75 | 7.73 | 5,054 |
| December 01, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.7 | 7,221 |
| November 28, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.69 | 9,732 |
| November 27, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.7 | 4,400 |
| November 26, 2025 | 7.65 | 7.68 | 7.68 | 7.68 | 7.64 | 81,413 |
| November 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1 |
| November 24, 2025 | 7.57 | 7.56 | 7.56 | 7.57 | 7.53 | 5,194 |
| November 21, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 4 |
| November 20, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2,281 |
| November 19, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.53 | 1,837 |
| November 18, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 58 |
| November 17, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.68 | 3,651 |
| November 14, 2025 | 7.68 | 7.69 | 7.69 | 7.69 | 7.68 | 44 |
| November 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 17,800 |
| November 12, 2025 | 7.82 | 7.86 | 7.86 | 7.86 | 7.82 | 2,533 |
| November 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1 |
| November 10, 2025 | 7.69 | 7.7 | 7.7 | 7.71 | 7.69 | 16,145 |
| November 07, 2025 | 7.58 | 7.58 | 7.58 | 7.59 | 7.58 | 13,804 |
| November 06, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 10,731 |
| November 05, 2025 | 7.63 | 7.67 | 7.67 | 7.67 | 7.63 | 65,078 |
| November 04, 2025 | 7.63 | 7.68 | 7.68 | 7.68 | 7.63 | 324,051 |
| November 03, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.7 | 41 |
| October 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1 |
| October 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7,201 |
| October 29, 2025 | 7.75 | 7.76 | 7.76 | 7.79 | 7.75 | 2,504 |
| October 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,460 |
| October 27, 2025 | 7.74 | 7.76 | 7.76 | 7.76 | 7.73 | 5,386 |
| October 24, 2025 | 7.74 | 7.72 | 7.72 | 7.74 | 7.69 | 5,738 |
| October 23, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.68 | 20,000 |
| October 22, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.71 | 74 |
| October 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1 |
| October 20, 2025 | 7.67 | 7.71 | 7.71 | 7.71 | 7.67 | 4,222 |
| October 17, 2025 | 7.59 | 7.64 | 7.64 | 7.64 | 7.56 | 4 |
| October 16, 2025 | 7.65 | 7.62 | 7.62 | 7.65 | 7.62 | 1 |