7.23
+0.035(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.13 | 157,704 |
| December 03, 2025 | 7.09 | 7.19 | 7.19 | 7.19 | 7.06 | 101,820 |
| December 02, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.09 | 197,407 |
| December 01, 2025 | 7.26 | 7.19 | 7.19 | 7.28 | 7.16 | 131,715 |
| November 28, 2025 | 7.32 | 7.28 | 7.28 | 7.36 | 7.28 | 246,315 |
| November 27, 2025 | 7.32 | 7.31 | 7.31 | 7.32 | 7.29 | 231,364 |
| November 26, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.24 | 167,862 |
| November 25, 2025 | 7.2 | 7.22 | 7.22 | 7.25 | 7.17 | 251,643 |
| November 24, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.07 | 224,622 |
| November 21, 2025 | 6.97 | 7.08 | 7.08 | 7.08 | 6.95 | 308,087 |
| November 20, 2025 | 7.06 | 7.11 | 7.11 | 7.16 | 7.05 | 304,790 |
| November 19, 2025 | 7.05 | 7 | 7 | 7.09 | 7 | 448,696 |
| November 18, 2025 | 6.97 | 7.02 | 7.02 | 7.02 | 6.95 | 434,594 |
| November 17, 2025 | 6.94 | 7.03 | 7.03 | 7.04 | 6.91 | 641,802 |
| November 14, 2025 | 6.87 | 6.97 | 6.97 | 6.97 | 6.8 | 98,035 |
| November 13, 2025 | 6.94 | 6.94 | 6.94 | 6.97 | 6.89 | 161,636 |
| November 12, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.94 | 227,244 |
| November 11, 2025 | 6.75 | 6.84 | 6.84 | 6.84 | 6.73 | 133,729 |
| November 10, 2025 | 6.72 | 6.71 | 6.71 | 6.75 | 6.69 | 98,871 |
| November 07, 2025 | 6.73 | 6.58 | 6.58 | 6.74 | 6.56 | 88,678 |
| November 06, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.7 | 49,464 |
| November 05, 2025 | 6.65 | 6.71 | 6.71 | 6.71 | 6.64 | 71,488 |
| November 04, 2025 | 6.63 | 6.69 | 6.69 | 6.71 | 6.6 | 182,929 |
| November 03, 2025 | 6.77 | 6.63 | 6.63 | 6.8 | 6.6 | 130,667 |
| October 31, 2025 | 6.69 | 6.75 | 6.75 | 6.76 | 6.65 | 166,952 |
| October 30, 2025 | 6.63 | 6.71 | 6.71 | 6.73 | 6.6 | 188,435 |
| October 29, 2025 | 6.64 | 6.63 | 6.63 | 6.64 | 6.58 | 672,720 |
| October 28, 2025 | 6.57 | 6.6 | 6.6 | 6.62 | 6.57 | 75,204 |
| October 27, 2025 | 6.58 | 6.57 | 6.57 | 6.59 | 6.54 | 85,370 |
| October 24, 2025 | 6.48 | 6.51 | 6.51 | 6.52 | 6.47 | 60,963 |
| October 23, 2025 | 6.5 | 6.47 | 6.47 | 6.52 | 6.44 | 74,881 |
| October 22, 2025 | 6.57 | 6.48 | 6.48 | 6.58 | 6.48 | 99,691 |
| October 21, 2025 | 6.56 | 6.58 | 6.58 | 6.62 | 6.53 | 177,653 |
| October 20, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.48 | 191,131 |
| October 17, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.33 | 185,408 |
| October 16, 2025 | 6.48 | 6.52 | 6.52 | 6.59 | 6.46 | 194,934 |
| October 15, 2025 | 6.41 | 6.48 | 6.48 | 6.48 | 6.39 | 133,248 |
| October 14, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.32 | 94,866 |
| October 13, 2025 | 6.4 | 6.42 | 6.42 | 6.44 | 6.35 | 183,894 |
| October 10, 2025 | 6.47 | 6.34 | 6.34 | 6.49 | 6.32 | 123,200 |
| October 09, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.41 | 101,527 |
| October 08, 2025 | 6.37 | 6.44 | 6.44 | 6.44 | 6.37 | 90,911 |
| October 07, 2025 | 6.33 | 6.31 | 6.31 | 6.34 | 6.29 | 89,023 |
| October 06, 2025 | 6.34 | 6.31 | 6.31 | 6.37 | 6.31 | 135,342 |
| October 03, 2025 | 6.27 | 6.29 | 6.29 | 6.33 | 6.26 | 76,655 |
| October 02, 2025 | 6.24 | 6.23 | 6.23 | 6.25 | 6.2 | 158,858 |
| October 01, 2025 | 6.01 | 6.25 | 6.25 | 6.25 | 6.01 | 176,582 |
| September 30, 2025 | 5.99 | 6 | 6 | 6.04 | 5.98 | 163,288 |
| September 29, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.93 | 94,097 |
| September 26, 2025 | 5.88 | 5.9 | 5.9 | 5.92 | 5.86 | 64,813 |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 5.96 | 5.87 | 37,496 |
| September 24, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.94 | 29,648 |
| September 23, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 103,399 |
| September 22, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.92 | 412,060 |
| September 19, 2025 | 5.98 | 5.98 | 5.98 | 6.02 | 5.97 | 58,742 |
| September 18, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 167,379 |
| September 17, 2025 | 5.83 | 5.88 | 5.88 | 5.89 | 5.83 | 54,392 |
| September 16, 2025 | 5.86 | 5.83 | 5.83 | 5.87 | 5.82 | 41,527 |
| September 15, 2025 | 5.93 | 5.85 | 5.85 | 5.94 | 5.83 | 117,734 |
| September 12, 2025 | 5.99 | 5.97 | 5.97 | 6.03 | 5.97 | 78,764 |