8.59
+0.042(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.61 | 8.55 | 8.55 | 8.62 | 8.53 | 52,502 |
| September 04, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.56 | 141,264 |
| September 03, 2025 | 8.54 | 8.52 | 8.52 | 8.56 | 8.52 | 44,180 |
| September 02, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.5 | 78,485 |
| September 01, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.6 | 68,091 |
| August 29, 2025 | 8.68 | 8.59 | 8.59 | 8.68 | 8.59 | 10,937 |
| August 28, 2025 | 8.71 | 8.67 | 8.67 | 8.73 | 8.66 | 53,445 |
| August 27, 2025 | 8.71 | 8.73 | 8.73 | 8.74 | 8.71 | 140,835 |
| August 26, 2025 | 8.68 | 8.66 | 8.66 | 8.68 | 8.66 | 9,880 |
| August 25, 2025 | 8.68 | 8.69 | 8.69 | 8.7 | 8.67 | 12,006 |
| August 22, 2025 | 8.62 | 8.71 | 8.71 | 8.71 | 8.62 | 142,997 |
| August 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.6 | 110,626 |
| August 20, 2025 | 8.64 | 8.63 | 8.63 | 8.66 | 8.59 | 73,473 |
| August 19, 2025 | 8.63 | 8.66 | 8.66 | 8.67 | 8.63 | 70,988 |
| August 18, 2025 | 8.61 | 8.64 | 8.64 | 8.65 | 8.6 | 21,723 |
| August 15, 2025 | 8.66 | 8.6 | 8.6 | 8.66 | 8.59 | 26,836 |
| August 14, 2025 | 8.65 | 8.64 | 8.64 | 8.66 | 8.63 | 5,328 |
| August 13, 2025 | 8.6 | 8.61 | 8.61 | 8.63 | 8.6 | 24,563 |
| August 12, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.56 | 13,406 |
| August 11, 2025 | 8.57 | 8.58 | 8.58 | 8.6 | 8.56 | 9,112 |
| August 08, 2025 | 8.53 | 8.54 | 8.54 | 8.55 | 8.53 | 39,062 |
| August 07, 2025 | 8.5 | 8.52 | 8.52 | 8.58 | 8.5 | 42,201 |
| August 06, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.46 | 48,666 |
| August 05, 2025 | 8.56 | 8.48 | 8.48 | 8.56 | 8.48 | 122,221 |
| August 04, 2025 | 8.42 | 8.5 | 8.5 | 8.5 | 8.42 | 31,551 |
| August 01, 2025 | 8.55 | 8.4 | 8.4 | 8.55 | 8.35 | 52,413 |
| July 31, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.62 | 108,023 |
| July 30, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.64 | 15,661 |
| July 29, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.65 | 16,657 |
| July 28, 2025 | 8.62 | 8.64 | 8.64 | 8.64 | 8.62 | 21,908 |
| July 25, 2025 | 8.55 | 8.56 | 8.56 | 8.57 | 8.54 | 3,152 |
| July 24, 2025 | 8.56 | 8.54 | 8.54 | 8.57 | 8.54 | 12,194 |
| July 23, 2025 | 8.54 | 8.55 | 8.55 | 8.57 | 8.54 | 21,188 |
| July 22, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.48 | 21,604 |
| July 21, 2025 | 8.57 | 8.54 | 8.54 | 8.57 | 8.53 | 63,887 |
| July 18, 2025 | 8.6 | 8.54 | 8.54 | 8.6 | 8.54 | 32,503 |
| July 17, 2025 | 8.55 | 8.58 | 8.58 | 8.58 | 8.53 | 20,415 |
| July 16, 2025 | 8.45 | 8.38 | 8.38 | 8.53 | 8.38 | 175,389 |
| July 15, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.53 | 63,557 |
| July 14, 2025 | 8.46 | 8.49 | 8.49 | 8.49 | 8.45 | 40,028 |
| July 11, 2025 | 8.53 | 8.49 | 8.49 | 8.53 | 8.49 | 18,490 |
| July 10, 2025 | 8.48 | 8.56 | 8.56 | 8.56 | 8.48 | 44,600 |
| July 09, 2025 | 8.47 | 8.49 | 8.49 | 8.52 | 8.46 | 5,981 |
| July 08, 2025 | 8.46 | 8.49 | 8.49 | 8.51 | 8.45 | 19,269 |
| July 07, 2025 | 8.47 | 8.47 | 8.47 | 8.5 | 8.46 | 108,954 |
| July 04, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.45 | 12,217 |
| July 03, 2025 | 8.45 | 8.52 | 8.52 | 8.52 | 8.45 | 27,171 |
| July 02, 2025 | 8.47 | 8.45 | 8.45 | 8.47 | 8.42 | 42,135 |
| July 01, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | 63,098 |
| June 30, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.45 | 21,642 |
| June 27, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.43 | 18,869 |
| June 26, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.38 | 12,979 |
| June 25, 2025 | 8.45 | 8.39 | 8.39 | 8.45 | 8.39 | 19,201 |
| June 24, 2025 | 8.44 | 8.42 | 8.42 | 8.44 | 8.41 | 12,527 |
| June 23, 2025 | 8.3 | 8.34 | 8.34 | 8.37 | 8.3 | 30,076 |
| June 20, 2025 | 8.33 | 8.34 | 8.34 | 8.38 | 8.32 | 33,710 |
| June 19, 2025 | 8.36 | 8.32 | 8.32 | 8.36 | 8.31 | 15,541 |
| June 18, 2025 | 8.38 | 8.38 | 8.38 | 8.4 | 8.36 | 8,021 |
| June 17, 2025 | 8.39 | 8.39 | 8.39 | 8.41 | 8.37 | 33,865 |
| June 16, 2025 | 8.38 | 8.43 | 8.43 | 8.44 | 8.37 | 30,163 |