8.20
+0.057(+0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 8.25 | 8.22 | 8.22 | 8.31 | 8.22 | 12,375 |
| June 12, 2025 | 8.24 | 8.21 | 8.21 | 8.27 | 8.17 | 56,621 |
| June 11, 2025 | 8.35 | 8.27 | 8.27 | 8.36 | 8.27 | 17,359 |
| June 10, 2025 | 8.36 | 8.35 | 8.35 | 8.37 | 8.32 | 6,343 |
| June 09, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.32 | 31,243 |
| June 06, 2025 | 8.36 | 8.37 | 8.37 | 8.41 | 8.34 | 12,033 |
| June 05, 2025 | 8.44 | 8.36 | 8.36 | 8.46 | 8.31 | 13,664 |
| June 04, 2025 | 8.5 | 8.49 | 8.49 | 8.55 | 8.46 | 19,583 |
| June 03, 2025 | 8.5 | 8.47 | 8.47 | 8.52 | 8.45 | 6,427 |
| June 02, 2025 | 8.49 | 8.44 | 8.44 | 8.49 | 8.41 | 38,344 |
| May 30, 2025 | 8.46 | 8.52 | 8.52 | 8.54 | 8.42 | 7,094 |
| May 29, 2025 | 8.48 | 8.39 | 8.39 | 8.52 | 8.39 | 115,378 |
| May 28, 2025 | 8.51 | 8.48 | 8.48 | 8.52 | 8.46 | 14,617 |
| May 27, 2025 | 8.42 | 8.45 | 8.45 | 8.45 | 8.4 | 76,105 |