8.71
+0.026(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.76 | 8.68 | 8.68 | 8.76 | 8.67 | 43,082 |
| August 14, 2025 | 8.75 | 8.7 | 8.7 | 8.76 | 8.7 | 80,280 |
| August 13, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.69 | 6,241 |
| August 12, 2025 | 8.66 | 8.67 | 8.67 | 8.69 | 8.6 | 56,215 |
| August 11, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.67 | 64,247 |
| August 08, 2025 | 8.69 | 8.68 | 8.68 | 8.71 | 8.68 | 16,611 |
| August 07, 2025 | 8.67 | 8.69 | 8.69 | 8.79 | 8.67 | 18,236 |
| August 06, 2025 | 8.74 | 8.62 | 8.62 | 8.76 | 8.58 | 91,564 |
| August 05, 2025 | 8.83 | 8.71 | 8.71 | 8.83 | 8.71 | 27,610 |
| August 04, 2025 | 8.67 | 8.74 | 8.74 | 8.74 | 8.67 | 10,033 |
| August 01, 2025 | 8.87 | 8.62 | 8.62 | 8.87 | 8.54 | 115,506 |
| July 31, 2025 | 9.01 | 8.95 | 8.95 | 9.06 | 8.94 | 26,754 |
| July 30, 2025 | 8.93 | 8.98 | 8.98 | 9 | 8.93 | 22,938 |
| July 29, 2025 | 8.97 | 8.94 | 8.94 | 9.03 | 8.94 | 37,601 |
| July 28, 2025 | 8.9 | 8.91 | 8.91 | 8.92 | 8.9 | 4,376 |
| July 25, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.79 | 14,505 |
| July 24, 2025 | 8.88 | 8.82 | 8.82 | 8.89 | 8.8 | 16,517 |
| July 23, 2025 | 8.81 | 8.85 | 8.85 | 8.85 | 8.8 | 10,187 |
| July 22, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.72 | 6,873 |
| July 21, 2025 | 8.88 | 8.84 | 8.84 | 8.89 | 8.84 | 6,369 |
| July 18, 2025 | 8.9 | 8.82 | 8.82 | 8.9 | 8.82 | 7,555 |
| July 17, 2025 | 8.86 | 8.9 | 8.9 | 8.9 | 8.83 | 19,501 |
| July 16, 2025 | 8.72 | 8.62 | 8.62 | 8.79 | 8.62 | 39,254 |
| July 15, 2025 | 8.74 | 8.78 | 8.78 | 8.8 | 8.74 | 6,292 |
| July 14, 2025 | 8.64 | 8.68 | 8.68 | 8.68 | 8.64 | 7,191 |
| July 11, 2025 | 8.74 | 8.69 | 8.69 | 8.74 | 8.69 | 10,445 |
| July 10, 2025 | 8.72 | 8.77 | 8.77 | 8.77 | 8.71 | 17,251 |
| July 09, 2025 | 8.67 | 8.69 | 8.69 | 8.75 | 8.67 | 3,876 |
| July 08, 2025 | 8.63 | 8.67 | 8.67 | 8.7 | 8.63 | 10,987 |
| July 07, 2025 | 8.62 | 8.63 | 8.63 | 8.66 | 8.6 | 13,121 |
| July 04, 2025 | 8.65 | 8.6 | 8.6 | 8.65 | 8.6 | 3,709 |
| July 03, 2025 | 8.59 | 8.7 | 8.7 | 8.7 | 8.59 | 5,395 |
| July 02, 2025 | 8.56 | 8.55 | 8.55 | 8.56 | 8.49 | 34,497 |
| July 01, 2025 | 8.58 | 8.52 | 8.52 | 8.58 | 8.49 | 16,147 |
| June 30, 2025 | 8.64 | 8.58 | 8.58 | 8.64 | 8.58 | 27,556 |
| June 27, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.58 | 16,254 |
| June 26, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.46 | 15,634 |
| June 25, 2025 | 8.51 | 8.47 | 8.47 | 8.53 | 8.47 | 5,376 |
| June 24, 2025 | 8.45 | 8.46 | 8.46 | 8.46 | 8.41 | 8,503 |
| June 23, 2025 | 8.3 | 8.31 | 8.31 | 8.34 | 8.3 | 24,749 |
| June 20, 2025 | 8.34 | 8.35 | 8.35 | 8.39 | 8.34 | 16,859 |
| June 19, 2025 | 8.37 | 8.29 | 8.29 | 8.37 | 8.29 | 4,872 |
| June 18, 2025 | 8.41 | 8.41 | 8.41 | 8.43 | 8.39 | 7,261 |
| June 17, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.36 | 2,838 |
| June 16, 2025 | 8.36 | 8.43 | 8.43 | 8.43 | 8.33 | 12,948 |
| June 13, 2025 | 8.3 | 8.34 | 8.34 | 8.36 | 8.3 | 18,021 |
| June 12, 2025 | 8.44 | 8.42 | 8.42 | 8.45 | 8.36 | 7,051 |
| June 11, 2025 | 8.56 | 8.55 | 8.55 | 8.57 | 8.54 | 9,886 |
| June 10, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.52 | 8,284 |
| June 09, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.48 | 6,600 |
| June 06, 2025 | 8.44 | 8.5 | 8.5 | 8.5 | 8.44 | 14,584 |
| June 05, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.39 | 55,878 |
| June 04, 2025 | 8.42 | 8.42 | 8.42 | 8.45 | 8.38 | 10,170 |
| June 03, 2025 | 8.28 | 8.4 | 8.4 | 8.4 | 8.25 | 13,436 |
| June 02, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.2 | 13,324 |
| May 30, 2025 | 8.34 | 8.3 | 8.3 | 8.38 | 8.3 | 24,855 |
| May 29, 2025 | 8.51 | 8.35 | 8.35 | 8.54 | 8.33 | 25,987 |
| May 28, 2025 | 8.41 | 8.4 | 8.4 | 8.43 | 8.38 | 15,067 |
| May 27, 2025 | 8.35 | 8.42 | 8.42 | 8.42 | 8.35 | 17,812 |
| May 26, 2025 | 8.31 | 8.34 | 8.34 | 8.36 | 8.31 | 8,700 |