7.99
-0.077(-0.95%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 8.1 | 8.07 | 8.07 | 8.1 | 8.04 | 89,728 |
September 04, 2025 | 8.09 | 8.12 | 8.12 | 8.15 | 8.09 | 29,770 |
September 03, 2025 | 8.09 | 8.05 | 8.05 | 8.1 | 8.03 | 44,177 |
September 02, 2025 | 8.06 | 8.09 | 8.09 | 8.15 | 8.06 | 298,968 |
September 01, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.04 | 29,476 |
August 29, 2025 | 8.04 | 8.02 | 8.02 | 8.06 | 8.01 | 28,413 |
August 28, 2025 | 8.08 | 8.01 | 8.01 | 8.1 | 8 | 84,930 |
August 27, 2025 | 8.09 | 8.08 | 8.08 | 8.11 | 8.08 | 16,871 |
August 26, 2025 | 8.12 | 8.05 | 8.05 | 8.13 | 8.04 | 21,135 |
August 25, 2025 | 8.17 | 8.1 | 8.1 | 8.2 | 8.09 | 154,536 |
August 22, 2025 | 8.29 | 8.2 | 8.2 | 8.34 | 8.18 | 154,503 |
August 21, 2025 | 8.37 | 8.3 | 8.3 | 8.38 | 8.24 | 283,223 |
August 20, 2025 | 8.3 | 8.34 | 8.34 | 8.4 | 8.24 | 44,110 |
August 19, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.17 | 41,531 |
August 18, 2025 | 8.15 | 8.2 | 8.2 | 8.21 | 8.15 | 84,855 |
August 15, 2025 | 8.19 | 8.15 | 8.15 | 8.19 | 8.13 | 36,076 |
August 14, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.2 | 117,581 |
August 13, 2025 | 8.24 | 8.2 | 8.2 | 8.25 | 8.18 | 208,926 |
August 12, 2025 | 8.3 | 8.24 | 8.24 | 8.31 | 8.24 | 216,714 |
August 11, 2025 | 8.27 | 8.26 | 8.26 | 8.3 | 8.24 | 24,416 |
August 08, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.23 | 424,319 |
August 07, 2025 | 8.16 | 8.18 | 8.18 | 8.22 | 8.15 | 24,937 |
August 06, 2025 | 8.11 | 8.18 | 8.18 | 8.18 | 8.05 | 26,838 |
August 05, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.09 | 14,160 |
August 04, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.05 | 9,250 |
August 01, 2025 | 8.13 | 8.1 | 8.1 | 8.14 | 8.05 | 392,442 |
July 31, 2025 | 8.11 | 8.14 | 8.14 | 8.16 | 8.11 | 60,658 |
July 30, 2025 | 8.13 | 8.17 | 8.17 | 8.23 | 8.13 | 20,399 |
July 29, 2025 | 8.09 | 8.17 | 8.17 | 8.18 | 8.07 | 126,149 |
July 28, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 8.04 | 38,953 |
July 25, 2025 | 8.03 | 8.02 | 8.02 | 8.05 | 8.01 | 38,486 |
July 24, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.02 | 62,379 |
July 23, 2025 | 8.07 | 8.06 | 8.06 | 8.1 | 8.05 | 215,166 |
July 22, 2025 | 8.09 | 8.05 | 8.05 | 8.11 | 8.02 | 171,347 |
July 21, 2025 | 8.11 | 8.08 | 8.08 | 8.12 | 8.08 | 9,525 |
July 18, 2025 | 8.15 | 8.12 | 8.12 | 8.16 | 8.07 | 64,439 |
July 17, 2025 | 8.08 | 8.13 | 8.13 | 8.15 | 8.08 | 126,425 |
July 16, 2025 | 8.04 | 7.98 | 7.98 | 8.11 | 7.97 | 107,591 |
July 15, 2025 | 8.08 | 8.06 | 8.06 | 8.09 | 8.05 | 16,890 |
July 14, 2025 | 8.05 | 8.06 | 8.06 | 8.07 | 8.02 | 74,195 |
July 11, 2025 | 8.07 | 8.03 | 8.03 | 8.1 | 8.03 | 140,784 |
July 10, 2025 | 8.04 | 8.11 | 8.11 | 8.13 | 8.04 | 114,027 |
July 09, 2025 | 8.11 | 8.05 | 8.05 | 8.14 | 8.03 | 58,603 |
July 08, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.12 | 290,305 |
July 07, 2025 | 8.15 | 8.16 | 8.16 | 8.22 | 8.12 | 150,143 |
July 04, 2025 | 8.13 | 8.13 | 8.13 | 8.14 | 8.11 | 6,331 |
July 03, 2025 | 8.14 | 8.14 | 8.14 | 8.16 | 8.11 | 47,976 |
July 02, 2025 | 8.15 | 8.11 | 8.11 | 8.17 | 8.09 | 300,505 |
July 01, 2025 | 8.08 | 8.16 | 8.16 | 8.19 | 8.04 | 208,502 |
June 30, 2025 | 8.07 | 8.05 | 8.05 | 8.1 | 8.05 | 8,942 |
June 27, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8.01 | 43,682 |
June 26, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8.01 | 11,982 |
June 25, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.14 | 38,441 |
June 24, 2025 | 8.24 | 8.2 | 8.2 | 8.26 | 8.18 | 62,462 |
June 23, 2025 | 8.2 | 8.19 | 8.19 | 8.25 | 8.18 | 73,049 |
June 20, 2025 | 8.13 | 8.19 | 8.19 | 8.21 | 8.12 | 34,097 |
June 19, 2025 | 8.16 | 8.14 | 8.14 | 8.16 | 8.1 | 1,755 |
June 18, 2025 | 8.14 | 8.16 | 8.16 | 8.17 | 8.14 | 41,265 |
June 17, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.13 | 32,593 |
June 16, 2025 | 8.18 | 8.17 | 8.17 | 8.21 | 8.13 | 8,063 |