8.12
+0.037(+0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.07 | 91,315 |
| October 17, 2025 | 7.98 | 8.08 | 8.08 | 8.08 | 7.93 | 134,885 |
| October 16, 2025 | 8.06 | 8.06 | 8.06 | 8.09 | 8.06 | 7,625 |
| October 15, 2025 | 8.08 | 8.09 | 8.09 | 8.14 | 8.04 | 38,032 |
| October 14, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.96 | 69,850 |
| October 13, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.94 | 57,525 |
| October 10, 2025 | 7.97 | 8.01 | 8.01 | 8.04 | 7.97 | 4,790 |
| October 09, 2025 | 7.92 | 7.97 | 7.97 | 7.97 | 7.92 | 79,593 |
| October 08, 2025 | 7.97 | 7.91 | 7.91 | 7.97 | 7.88 | 6,935 |
| October 07, 2025 | 7.83 | 7.89 | 7.89 | 7.89 | 7.81 | 17,199 |
| October 06, 2025 | 7.86 | 7.81 | 7.81 | 7.9 | 7.81 | 29,392 |
| October 03, 2025 | 7.86 | 7.84 | 7.84 | 7.87 | 7.83 | 83,112 |
| October 02, 2025 | 7.88 | 7.87 | 7.87 | 7.89 | 7.84 | 70,325 |
| October 01, 2025 | 7.87 | 7.86 | 7.86 | 7.89 | 7.83 | 455,437 |
| September 30, 2025 | 7.87 | 7.9 | 7.9 | 7.9 | 7.86 | 144,428 |
| September 29, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.82 | 128,989 |
| September 26, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.87 | 33,796 |
| September 25, 2025 | 7.91 | 7.93 | 7.93 | 8 | 7.91 | 91,873 |
| September 24, 2025 | 7.87 | 7.92 | 7.92 | 7.94 | 7.87 | 34,987 |
| September 23, 2025 | 7.85 | 7.82 | 7.82 | 7.86 | 7.8 | 43,305 |
| September 22, 2025 | 7.94 | 7.87 | 7.87 | 7.95 | 7.87 | 10,111 |
| September 19, 2025 | 7.96 | 7.95 | 7.95 | 7.99 | 7.94 | 42,515 |
| September 18, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.98 | 20,768 |
| September 17, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 2,183 |
| September 16, 2025 | 7.94 | 7.9 | 7.9 | 7.94 | 7.89 | 120,320 |
| September 15, 2025 | 8.06 | 7.99 | 7.99 | 8.07 | 7.98 | 20,724 |
| September 12, 2025 | 8.06 | 8.06 | 8.06 | 8.09 | 8.05 | 56,375 |
| September 11, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.01 | 86,695 |
| September 10, 2025 | 8.09 | 7.98 | 7.98 | 8.1 | 7.98 | 89,557 |
| September 09, 2025 | 8.03 | 8.05 | 8.05 | 8.06 | 8.02 | 126,159 |
| September 08, 2025 | 8.07 | 7.99 | 7.99 | 8.08 | 7.99 | 48,558 |
| 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 |