7.95
-0.106(-1.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.95 | 15,035 |
| December 03, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 8.03 | 64,117 |
| December 02, 2025 | 8.1 | 8.02 | 8.02 | 8.11 | 8.01 | 14,848 |
| December 01, 2025 | 8.1 | 8.1 | 8.1 | 8.12 | 8.06 | 42,973 |
| November 28, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 8.01 | 40,116 |
| November 27, 2025 | 8.08 | 8.09 | 8.09 | 8.09 | 8.07 | 10,815 |
| November 26, 2025 | 8.01 | 8.08 | 8.08 | 8.08 | 8 | 12,393 |
| November 25, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.92 | 95,455 |
| November 24, 2025 | 8.04 | 7.94 | 7.94 | 8.04 | 7.94 | 34,418 |
| November 21, 2025 | 7.99 | 8.04 | 8.04 | 8.1 | 7.97 | 247,345 |
| November 20, 2025 | 7.88 | 7.98 | 7.98 | 7.98 | 7.83 | 57,501 |
| November 19, 2025 | 7.9 | 7.85 | 7.85 | 7.92 | 7.85 | 24,932 |
| November 18, 2025 | 7.88 | 7.88 | 7.88 | 7.93 | 7.86 | 16,669 |
| November 17, 2025 | 7.9 | 7.9 | 7.9 | 7.93 | 7.89 | 61,153 |
| November 14, 2025 | 7.92 | 7.86 | 7.86 | 7.93 | 7.85 | 65,987 |
| November 13, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.89 | 9,276 |
| November 12, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.92 | 23,399 |
| November 11, 2025 | 7.87 | 7.91 | 7.91 | 7.92 | 7.86 | 43,736 |
| November 10, 2025 | 7.83 | 7.82 | 7.82 | 7.88 | 7.82 | 33,838 |
| November 07, 2025 | 7.83 | 7.89 | 7.89 | 7.89 | 7.81 | 44,034 |
| November 06, 2025 | 7.84 | 7.81 | 7.81 | 7.85 | 7.77 | 48,065 |
| November 05, 2025 | 7.88 | 7.87 | 7.87 | 7.9 | 7.84 | 11,976 |
| November 04, 2025 | 7.82 | 7.86 | 7.86 | 7.88 | 7.82 | 88,599 |
| November 03, 2025 | 7.85 | 7.81 | 7.81 | 7.89 | 7.79 | 185,157 |
| October 31, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.82 | 86,041 |
| October 30, 2025 | 7.83 | 7.89 | 7.89 | 7.89 | 7.82 | 106,995 |
| October 29, 2025 | 7.95 | 7.84 | 7.84 | 7.96 | 7.83 | 42,810 |
| October 28, 2025 | 8.04 | 8 | 8 | 8.05 | 7.99 | 19,947 |
| October 27, 2025 | 8.09 | 8.04 | 8.04 | 8.09 | 8.03 | 57,203 |
| October 24, 2025 | 8.12 | 8.09 | 8.09 | 8.2 | 8.09 | 61,965 |
| October 23, 2025 | 8.16 | 8.1 | 8.1 | 8.17 | 8.09 | 62,075 |
| October 22, 2025 | 8.09 | 8.18 | 8.18 | 8.18 | 8.09 | 102,993 |
| October 21, 2025 | 8.1 | 8.08 | 8.08 | 8.17 | 8.07 | 51,266 |
| 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 |