8.47
+0.033(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.43 | 17,023 |
| September 26, 2025 | 8.41 | 8.44 | 8.44 | 8.46 | 8.39 | 9,497 |
| September 25, 2025 | 8.46 | 8.44 | 8.44 | 8.48 | 8.43 | 4,199 |
| September 24, 2025 | 8.55 | 8.54 | 8.54 | 8.59 | 8.53 | 13,134 |
| September 23, 2025 | 8.58 | 8.6 | 8.6 | 8.65 | 8.55 | 4,639 |
| September 22, 2025 | 8.61 | 8.58 | 8.58 | 8.64 | 8.55 | 14,918 |
| September 19, 2025 | 8.57 | 8.59 | 8.59 | 8.61 | 8.56 | 32,182 |
| September 18, 2025 | 8.58 | 8.55 | 8.55 | 8.6 | 8.55 | 5,676 |
| September 17, 2025 | 8.49 | 8.55 | 8.55 | 8.56 | 8.47 | 7,947 |
| September 16, 2025 | 8.57 | 8.49 | 8.49 | 8.59 | 8.49 | 3,625 |
| September 15, 2025 | 8.71 | 8.63 | 8.63 | 8.72 | 8.63 | 66,458 |
| September 12, 2025 | 8.75 | 8.7 | 8.7 | 8.78 | 8.7 | 2,793 |
| September 11, 2025 | 8.63 | 8.71 | 8.71 | 8.71 | 8.6 | 70,993 |
| September 10, 2025 | 8.57 | 8.58 | 8.58 | 8.65 | 8.57 | 2,594 |
| September 09, 2025 | 8.7 | 8.57 | 8.57 | 8.72 | 8.57 | 49,214 |
| September 08, 2025 | 8.69 | 8.67 | 8.67 | 8.72 | 8.61 | 13,323 |
| September 05, 2025 | 8.71 | 8.66 | 8.66 | 8.73 | 8.63 | 7,147 |
| September 04, 2025 | 8.67 | 8.66 | 8.66 | 8.69 | 8.62 | 12,823 |
| September 03, 2025 | 8.71 | 8.67 | 8.67 | 8.72 | 8.67 | 2,154 |
| September 02, 2025 | 8.76 | 8.7 | 8.7 | 8.77 | 8.68 | 10,640 |
| September 01, 2025 | 8.74 | 8.76 | 8.76 | 8.76 | 8.72 | 19,716 |
| August 29, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.73 | 2,098 |
| August 28, 2025 | 8.8 | 8.71 | 8.71 | 8.82 | 8.71 | 14,504 |
| August 27, 2025 | 8.79 | 8.78 | 8.78 | 8.8 | 8.76 | 10,711 |
| August 26, 2025 | 8.72 | 8.71 | 8.71 | 8.73 | 8.69 | 907 |
| August 25, 2025 | 8.72 | 8.7 | 8.7 | 8.74 | 8.68 | 14,949 |
| August 22, 2025 | 8.66 | 8.74 | 8.74 | 8.76 | 8.66 | 6,179 |
| August 21, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.55 | 21,143 |
| August 20, 2025 | 8.6 | 8.6 | 8.6 | 8.64 | 8.57 | 3,520 |
| August 19, 2025 | 8.52 | 8.57 | 8.57 | 8.6 | 8.5 | 54,415 |
| August 18, 2025 | 8.56 | 8.55 | 8.55 | 8.57 | 8.53 | 2,194 |
| August 15, 2025 | 8.61 | 8.54 | 8.54 | 8.61 | 8.54 | 34,793 |
| August 14, 2025 | 8.6 | 8.55 | 8.55 | 8.63 | 8.53 | 118,266 |
| August 13, 2025 | 8.47 | 8.51 | 8.51 | 8.54 | 8.47 | 2,183 |
| August 12, 2025 | 8.45 | 8.46 | 8.46 | 8.48 | 8.43 | 35,487 |
| August 11, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.4 | 11,603 |
| August 08, 2025 | 8.42 | 8.42 | 8.42 | 8.43 | 8.39 | 1,767 |
| August 07, 2025 | 8.36 | 8.35 | 8.35 | 8.45 | 8.35 | 47,532 |
| August 06, 2025 | 8.5 | 8.39 | 8.39 | 8.51 | 8.39 | 2,464 |
| August 05, 2025 | 8.44 | 8.44 | 8.44 | 8.49 | 8.41 | 735 |
| August 04, 2025 | 8.33 | 8.4 | 8.4 | 8.41 | 8.31 | 1,701 |
| August 01, 2025 | 8.44 | 8.26 | 8.26 | 8.46 | 8.23 | 6,814 |
| July 31, 2025 | 8.45 | 8.49 | 8.49 | 8.58 | 8.43 | 58,145 |
| July 30, 2025 | 8.61 | 8.61 | 8.61 | 8.69 | 8.6 | 864 |
| July 29, 2025 | 8.65 | 8.59 | 8.59 | 8.69 | 8.59 | 13,618 |
| July 28, 2025 | 8.68 | 8.64 | 8.64 | 8.69 | 8.61 | 12,425 |
| July 25, 2025 | 8.56 | 8.56 | 8.56 | 8.61 | 8.54 | 1,532 |
| July 24, 2025 | 8.56 | 8.52 | 8.52 | 8.61 | 8.45 | 71,801 |
| July 23, 2025 | 8.63 | 8.62 | 8.62 | 8.66 | 8.61 | 5,853 |
| July 22, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.49 | 52,367 |
| July 21, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.54 | 20,167 |
| July 18, 2025 | 8.53 | 8.46 | 8.46 | 8.53 | 8.46 | 27,301 |
| July 17, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.44 | 931 |
| July 16, 2025 | 8.4 | 8.31 | 8.31 | 8.47 | 8.31 | 12,153 |
| July 15, 2025 | 8.56 | 8.47 | 8.47 | 8.58 | 8.47 | 4,231 |
| July 14, 2025 | 8.55 | 8.56 | 8.56 | 8.58 | 8.54 | 14,286 |
| July 11, 2025 | 8.64 | 8.55 | 8.55 | 8.64 | 8.53 | 9,812 |
| July 10, 2025 | 8.58 | 8.7 | 8.7 | 8.7 | 8.58 | 40,248 |
| July 09, 2025 | 8.56 | 8.54 | 8.54 | 8.61 | 8.54 | 12,628 |
| July 08, 2025 | 8.49 | 8.54 | 8.54 | 8.56 | 8.46 | 4,188 |