7.26
+0.017(+0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.27 | 7.24 | 7.24 | 7.27 | 7.23 | 19,087 |
| August 14, 2025 | 7.23 | 7.24 | 7.24 | 7.25 | 7.22 | 2,779 |
| August 13, 2025 | 7.22 | 7.21 | 7.21 | 7.22 | 7.21 | 12,157 |
| August 12, 2025 | 7.21 | 7.18 | 7.18 | 7.21 | 7.17 | 4,544 |
| August 11, 2025 | 7.22 | 7.17 | 7.17 | 7.23 | 7.17 | 6,271 |
| August 08, 2025 | 7.22 | 7.2 | 7.2 | 7.22 | 7.19 | 41,809 |
| August 07, 2025 | 7.15 | 7.22 | 7.22 | 7.24 | 7.14 | 24,262 |
| August 06, 2025 | 7.18 | 7.13 | 7.13 | 7.19 | 7.12 | 29,702 |
| August 05, 2025 | 7.21 | 7.17 | 7.17 | 7.21 | 7.17 | 52,168 |
| August 04, 2025 | 7.12 | 7.19 | 7.19 | 7.19 | 7.12 | 11,376 |
| August 01, 2025 | 7.17 | 7.1 | 7.1 | 7.17 | 7.08 | 42,536 |
| July 31, 2025 | 7.34 | 7.27 | 7.27 | 7.36 | 7.27 | 16,242 |
| July 30, 2025 | 7.33 | 7.32 | 7.32 | 7.36 | 7.32 | 13,957 |
| July 29, 2025 | 7.41 | 7.35 | 7.35 | 7.44 | 7.34 | 187,219 |
| July 28, 2025 | 7.5 | 7.41 | 7.41 | 7.51 | 7.4 | 4,522 |
| July 25, 2025 | 7.42 | 7.42 | 7.42 | 7.43 | 7.4 | 15,166 |
| July 24, 2025 | 7.46 | 7.44 | 7.44 | 7.48 | 7.43 | 132,861 |
| July 23, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.43 | 8,326 |
| July 22, 2025 | 7.38 | 7.36 | 7.36 | 7.38 | 7.34 | 17,208 |
| July 21, 2025 | 7.42 | 7.4 | 7.4 | 7.43 | 7.39 | 4,679 |
| July 18, 2025 | 7.46 | 7.41 | 7.41 | 7.46 | 7.41 | 8,720 |
| July 17, 2025 | 7.39 | 7.42 | 7.42 | 7.42 | 7.39 | 6,238 |
| July 16, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.32 | 21,435 |
| July 15, 2025 | 7.41 | 7.39 | 7.39 | 7.44 | 7.39 | 15,695 |
| July 14, 2025 | 7.36 | 7.4 | 7.4 | 7.4 | 7.36 | 16,347 |
| July 11, 2025 | 7.46 | 7.41 | 7.41 | 7.46 | 7.4 | 7,523 |
| July 10, 2025 | 7.46 | 7.49 | 7.49 | 7.49 | 7.45 | 16,769 |
| July 09, 2025 | 7.4 | 7.42 | 7.42 | 7.43 | 7.39 | 3,235 |
| July 08, 2025 | 7.38 | 7.4 | 7.4 | 7.4 | 7.35 | 10,792 |
| July 07, 2025 | 7.35 | 7.39 | 7.39 | 7.39 | 7.35 | 8,408 |
| July 04, 2025 | 7.35 | 7.35 | 7.35 | 7.36 | 7.32 | 38,719 |
| July 03, 2025 | 7.37 | 7.38 | 7.38 | 7.38 | 7.35 | 19,330 |
| July 02, 2025 | 7.38 | 7.35 | 7.35 | 7.38 | 7.31 | 26,759 |
| July 01, 2025 | 7.38 | 7.36 | 7.36 | 7.38 | 7.31 | 75,366 |
| June 30, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.36 | 7,398 |
| June 27, 2025 | 7.35 | 7.4 | 7.4 | 7.4 | 7.35 | 21,966 |
| June 26, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.29 | 65,555 |
| June 25, 2025 | 7.4 | 7.32 | 7.32 | 7.41 | 7.32 | 29,492 |
| June 24, 2025 | 7.43 | 7.39 | 7.39 | 7.43 | 7.37 | 47,299 |
| June 23, 2025 | 7.3 | 7.3 | 7.3 | 7.34 | 7.28 | 26,185 |
| June 20, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.33 | 18,783 |
| June 19, 2025 | 7.35 | 7.33 | 7.33 | 7.37 | 7.33 | 52,325 |
| June 18, 2025 | 7.41 | 7.38 | 7.38 | 7.42 | 7.36 | 17,564 |
| June 17, 2025 | 7.42 | 7.4 | 7.4 | 7.45 | 7.4 | 1.65M |
| June 16, 2025 | 7.48 | 7.48 | 7.48 | 7.5 | 7.46 | 7,383 |
| June 13, 2025 | 7.46 | 7.47 | 7.47 | 7.51 | 7.46 | 28,223 |
| June 12, 2025 | 7.56 | 7.54 | 7.54 | 7.56 | 7.51 | 14,021 |
| June 11, 2025 | 7.75 | 7.72 | 7.59 | 7.76 | 7.71 | 57,552 |
| June 10, 2025 | 7.73 | 7.75 | 7.63 | 7.76 | 7.73 | 14,236 |
| June 09, 2025 | 7.72 | 7.72 | 7.59 | 7.73 | 7.71 | 31,112 |
| June 06, 2025 | 7.68 | 7.73 | 7.6 | 7.73 | 7.68 | 6,663 |
| June 05, 2025 | 7.71 | 7.69 | 7.56 | 7.73 | 7.66 | 36,404 |
| June 04, 2025 | 7.65 | 7.7 | 7.57 | 7.7 | 7.65 | 44,855 |
| June 03, 2025 | 7.67 | 7.63 | 7.51 | 7.68 | 7.61 | 75,514 |
| June 02, 2025 | 7.65 | 7.66 | 7.53 | 7.67 | 7.59 | 38,967 |
| May 30, 2025 | 7.65 | 7.67 | 7.67 | 7.7 | 7.65 | 32,450 |
| May 29, 2025 | 7.72 | 7.64 | 7.64 | 7.72 | 7.64 | 10,652 |
| May 28, 2025 | 7.71 | 7.65 | 7.65 | 7.72 | 7.65 | 48,380 |
| May 27, 2025 | 7.71 | 7.73 | 7.73 | 7.75 | 7.7 | 499,636 |
| May 26, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.68 | 3,424 |