8.15
+0.065(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.04 | 8.08 | 8.08 | 8.08 | 8.04 | 99,294 |
| January 13, 2026 | 8.04 | 7.97 | 7.97 | 8.07 | 7.97 | 65,975 |
| January 12, 2026 | 8.03 | 8.02 | 8.02 | 8.05 | 8 | 71,272 |
| January 09, 2026 | 8.03 | 8.09 | 8.09 | 8.1 | 8.03 | 107,209 |
| January 08, 2026 | 8.1 | 8 | 8 | 8.1 | 8 | 73,508 |
| January 07, 2026 | 8.01 | 8.06 | 8.06 | 8.09 | 8 | 103,494 |
| January 06, 2026 | 7.77 | 7.96 | 7.96 | 7.98 | 7.77 | 71,165 |
| January 05, 2026 | 7.73 | 7.71 | 7.71 | 7.77 | 7.69 | 78,407 |
| January 02, 2026 | 7.7 | 7.66 | 7.66 | 7.72 | 7.66 | 157,162 |
| December 30, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.69 | 38,034 |
| December 29, 2025 | 7.73 | 7.71 | 7.71 | 7.74 | 7.7 | 257,607 |
| December 23, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 68,893 |
| December 22, 2025 | 7.69 | 7.74 | 7.74 | 7.75 | 7.67 | 104,136 |
| December 19, 2025 | 7.59 | 7.7 | 7.7 | 7.7 | 7.59 | 25,900 |
| December 18, 2025 | 7.58 | 7.63 | 7.63 | 7.65 | 7.57 | 35,955 |
| December 17, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.58 | 42,503 |
| December 16, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.57 | 68,583 |
| December 15, 2025 | 7.65 | 7.69 | 7.69 | 7.69 | 7.63 | 66,551 |
| December 12, 2025 | 7.68 | 7.63 | 7.63 | 7.7 | 7.63 | 70,963 |
| December 11, 2025 | 7.68 | 7.66 | 7.66 | 7.7 | 7.66 | 135,906 |
| December 10, 2025 | 7.65 | 7.71 | 7.71 | 7.71 | 7.64 | 77,548 |
| December 09, 2025 | 7.72 | 7.7 | 7.7 | 7.75 | 7.69 | 73,068 |
| December 08, 2025 | 7.78 | 7.72 | 7.72 | 7.79 | 7.72 | 32,791 |
| December 05, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.79 | 81,177 |
| December 04, 2025 | 7.78 | 7.79 | 7.79 | 7.79 | 7.72 | 29,310 |
| December 03, 2025 | 7.73 | 7.77 | 7.77 | 7.77 | 7.71 | 111,422 |
| December 02, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.74 | 83,661 |
| December 01, 2025 | 7.88 | 7.82 | 7.82 | 7.89 | 7.81 | 148,644 |
| November 28, 2025 | 7.91 | 7.9 | 7.9 | 7.94 | 7.89 | 106,571 |
| November 27, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.89 | 121,178 |
| November 26, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.89 | 69,032 |
| November 25, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.79 | 125,690 |
| November 24, 2025 | 7.71 | 7.8 | 7.8 | 7.81 | 7.7 | 274,222 |
| November 21, 2025 | 7.52 | 7.68 | 7.68 | 7.68 | 7.52 | 89,258 |
| November 20, 2025 | 7.59 | 7.61 | 7.61 | 7.67 | 7.56 | 143,713 |
| November 19, 2025 | 7.5 | 7.49 | 7.49 | 7.55 | 7.49 | 35,320 |
| November 18, 2025 | 7.45 | 7.47 | 7.47 | 7.47 | 7.42 | 48,930 |
| November 17, 2025 | 7.5 | 7.54 | 7.54 | 7.54 | 7.48 | 211,952 |
| November 14, 2025 | 7.49 | 7.52 | 7.52 | 7.52 | 7.42 | 38,143 |
| November 13, 2025 | 7.58 | 7.56 | 7.56 | 7.59 | 7.53 | 37,960 |
| November 12, 2025 | 7.53 | 7.55 | 7.55 | 7.56 | 7.52 | 152,602 |
| November 11, 2025 | 7.36 | 7.43 | 7.43 | 7.43 | 7.34 | 61,059 |
| November 10, 2025 | 7.34 | 7.33 | 7.33 | 7.38 | 7.33 | 51,651 |
| November 07, 2025 | 7.37 | 7.25 | 7.25 | 7.37 | 7.23 | 74,680 |
| November 06, 2025 | 7.39 | 7.3 | 7.3 | 7.4 | 7.3 | 70,696 |
| November 05, 2025 | 7.37 | 7.38 | 7.38 | 7.4 | 7.35 | 91,932 |
| November 04, 2025 | 7.36 | 7.43 | 7.43 | 7.47 | 7.33 | 85,202 |
| November 03, 2025 | 7.44 | 7.37 | 7.37 | 7.48 | 7.34 | 108,509 |
| October 31, 2025 | 7.37 | 7.44 | 7.44 | 7.45 | 7.34 | 74,420 |
| October 30, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.34 | 89,191 |
| October 29, 2025 | 7.38 | 7.4 | 7.4 | 7.4 | 7.36 | 84,056 |
| October 28, 2025 | 7.42 | 7.39 | 7.39 | 7.45 | 7.38 | 65,659 |
| October 27, 2025 | 7.48 | 7.43 | 7.43 | 7.49 | 7.41 | 29,911 |
| October 24, 2025 | 7.43 | 7.44 | 7.44 | 7.45 | 7.42 | 39,722 |
| October 23, 2025 | 7.41 | 7.41 | 7.41 | 7.42 | 7.38 | 99,593 |
| October 22, 2025 | 7.42 | 7.39 | 7.39 | 7.45 | 7.38 | 134,799 |
| October 21, 2025 | 7.36 | 7.42 | 7.42 | 7.42 | 7.35 | 55,412 |
| October 20, 2025 | 7.28 | 7.34 | 7.34 | 7.35 | 7.24 | 117,126 |
| October 17, 2025 | 7.17 | 7.21 | 7.21 | 7.24 | 7.12 | 75,183 |
| October 16, 2025 | 7.22 | 7.29 | 7.29 | 7.32 | 7.22 | 65,910 |