8.09
+0.03(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 8.01 | 10,946 |
| December 03, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 7.97 | 37,111 |
| December 02, 2025 | 8.05 | 8.03 | 8.03 | 8.08 | 8.03 | 52,376 |
| December 01, 2025 | 8.09 | 8.09 | 8.09 | 8.12 | 8.05 | 113,357 |
| November 28, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.13 | 30,871 |
| November 27, 2025 | 8.11 | 8.13 | 8.13 | 8.13 | 8.11 | 7,337 |
| November 26, 2025 | 8.07 | 8.11 | 8.11 | 8.12 | 8.07 | 17,887 |
| November 25, 2025 | 7.99 | 8.05 | 8.05 | 8.05 | 7.96 | 9,197 |
| November 24, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.88 | 17,244 |
| November 21, 2025 | 7.76 | 7.87 | 7.87 | 7.87 | 7.75 | 42,344 |
| November 20, 2025 | 7.88 | 7.84 | 7.84 | 7.91 | 7.84 | 19,486 |
| November 19, 2025 | 7.82 | 7.82 | 7.82 | 7.85 | 7.8 | 27,946 |
| November 18, 2025 | 7.79 | 7.82 | 7.82 | 7.82 | 7.76 | 26,585 |
| November 17, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.88 | 24,331 |
| November 14, 2025 | 7.89 | 7.92 | 7.92 | 7.92 | 7.84 | 10,406 |
| November 13, 2025 | 8.02 | 7.94 | 7.94 | 8.03 | 7.94 | 20,038 |
| November 12, 2025 | 7.96 | 8 | 8 | 8.01 | 7.96 | 20,012 |
| November 11, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.85 | 11,449 |
| November 10, 2025 | 7.87 | 7.86 | 7.86 | 7.89 | 7.85 | 18,296 |
| November 07, 2025 | 7.83 | 7.77 | 7.77 | 7.84 | 7.74 | 24,507 |
| November 06, 2025 | 7.82 | 7.79 | 7.79 | 7.86 | 7.79 | 19,422 |
| November 05, 2025 | 7.84 | 7.82 | 7.82 | 7.86 | 7.82 | 22,351 |
| November 04, 2025 | 7.8 | 7.87 | 7.87 | 7.89 | 7.77 | 14,422 |
| November 03, 2025 | 7.87 | 7.84 | 7.84 | 7.91 | 7.8 | 50,640 |
| October 31, 2025 | 7.87 | 7.84 | 7.84 | 7.89 | 7.83 | 32,397 |
| October 30, 2025 | 7.87 | 7.88 | 7.88 | 7.9 | 7.83 | 28,685 |
| October 29, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.86 | 16,500 |
| October 28, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.88 | 24,778 |
| October 27, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.9 | 14,545 |
| October 24, 2025 | 7.87 | 7.88 | 7.88 | 7.89 | 7.83 | 8,781 |
| October 23, 2025 | 7.86 | 7.82 | 7.82 | 7.86 | 7.82 | 15,156 |
| October 22, 2025 | 7.86 | 7.83 | 7.83 | 7.87 | 7.83 | 22,780 |
| October 21, 2025 | 7.81 | 7.85 | 7.85 | 7.86 | 7.81 | 29,377 |
| October 20, 2025 | 7.77 | 7.8 | 7.8 | 7.81 | 7.76 | 39,797 |
| October 17, 2025 | 7.66 | 7.72 | 7.72 | 7.74 | 7.6 | 51,023 |
| October 16, 2025 | 7.85 | 7.79 | 7.79 | 7.86 | 7.79 | 17,156 |
| October 15, 2025 | 7.85 | 7.82 | 7.82 | 7.87 | 7.82 | 16,588 |
| October 14, 2025 | 7.73 | 7.79 | 7.79 | 7.79 | 7.7 | 13,368 |
| October 13, 2025 | 7.76 | 7.8 | 7.8 | 7.8 | 7.76 | 27,933 |
| October 10, 2025 | 7.88 | 7.72 | 7.72 | 7.88 | 7.72 | 22,692 |
| October 09, 2025 | 7.88 | 7.9 | 7.9 | 7.91 | 7.87 | 19,254 |
| October 08, 2025 | 7.85 | 7.89 | 7.89 | 7.89 | 7.84 | 23,677 |
| October 07, 2025 | 7.82 | 7.83 | 7.83 | 7.87 | 7.82 | 95,351 |
| October 06, 2025 | 7.87 | 7.84 | 7.84 | 7.88 | 7.84 | 33,418 |
| October 03, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.77 | 33,275 |
| October 02, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 12,659 |
| October 01, 2025 | 7.68 | 7.75 | 7.75 | 7.75 | 7.67 | 34,967 |
| September 30, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.68 | 12,203 |
| September 29, 2025 | 7.68 | 7.69 | 7.69 | 7.69 | 7.63 | 17,376 |
| September 26, 2025 | 7.57 | 7.6 | 7.6 | 7.63 | 7.56 | 7,012 |
| September 25, 2025 | 7.61 | 7.57 | 7.57 | 7.61 | 7.56 | 10,542 |
| September 24, 2025 | 7.62 | 7.64 | 7.64 | 7.66 | 7.61 | 20,622 |
| September 23, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.64 | 12,205 |
| September 22, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.61 | 48,021 |
| September 19, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.65 | 13,416 |
| September 18, 2025 | 7.61 | 7.67 | 7.67 | 7.67 | 7.6 | 47,760 |
| September 17, 2025 | 7.57 | 7.61 | 7.61 | 7.61 | 7.56 | 29,114 |
| September 16, 2025 | 7.64 | 7.57 | 7.57 | 7.64 | 7.56 | 39,772 |
| September 15, 2025 | 7.72 | 7.68 | 7.68 | 7.74 | 7.68 | 41,557 |
| September 12, 2025 | 7.74 | 7.73 | 7.73 | 7.77 | 7.73 | 13,086 |
