8.38
+0.121(+1.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.29 | 8.38 | 8.38 | 8.38 | 8.29 | 674,818 |
| January 13, 2026 | 8.21 | 8.25 | 8.25 | 8.28 | 8.19 | 146,342 |
| January 12, 2026 | 8.11 | 8.17 | 8.17 | 8.19 | 8.11 | 84,707 |
| January 09, 2026 | 8.02 | 8.08 | 8.08 | 8.1 | 8.01 | 45,969 |
| January 08, 2026 | 7.84 | 8.01 | 8.01 | 8.01 | 7.82 | 21,160 |
| January 07, 2026 | 7.91 | 7.86 | 7.86 | 7.91 | 7.83 | 10,422 |
| January 06, 2026 | 7.85 | 7.88 | 7.88 | 7.9 | 7.85 | 23,478 |
| January 05, 2026 | 7.9 | 7.85 | 7.85 | 7.93 | 7.83 | 138,787 |
| January 02, 2026 | 7.9 | 7.88 | 7.88 | 7.91 | 7.86 | 55,294 |
| December 30, 2025 | 7.93 | 7.92 | 7.92 | 7.93 | 7.91 | 12,822 |
| December 29, 2025 | 7.91 | 7.93 | 7.93 | 7.95 | 7.9 | 18,647 |
| December 23, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.85 | 9,199 |
| December 22, 2025 | 7.96 | 7.91 | 7.91 | 7.97 | 7.9 | 128,826 |
| December 19, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.95 | 17,374 |
| December 18, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8 | 36,118 |
| December 17, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 8 | 56,773 |
| December 16, 2025 | 8.02 | 8 | 8 | 8.03 | 7.94 | 13,173 |
| December 15, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 8 | 66,032 |
| December 12, 2025 | 7.93 | 7.97 | 7.97 | 7.97 | 7.93 | 178,770 |
| December 11, 2025 | 7.91 | 7.94 | 7.94 | 7.94 | 7.88 | 63,808 |
| December 10, 2025 | 7.94 | 7.96 | 7.96 | 7.97 | 7.94 | 23,387 |
| December 09, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.91 | 105,745 |
| December 08, 2025 | 7.97 | 7.93 | 7.93 | 7.98 | 7.91 | 159,519 |
| December 05, 2025 | 7.98 | 8.04 | 8.04 | 8.04 | 7.97 | 240,690 |
| 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 |