8.66
-0.10625(-1.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.81 | 8.76 | 8.76 | 9.15 | 8.75 | 5,071 |
| August 14, 2025 | 8.02 | 8.52 | 8.52 | 8.72 | 7.98 | 124,215 |
| August 13, 2025 | 7.78 | 8 | 8 | 8.06 | 7.72 | 5,313 |
| August 12, 2025 | 7.77 | 7.7 | 7.7 | 7.97 | 7.62 | 23,050 |
| August 11, 2025 | 7.92 | 7.83 | 7.83 | 8.06 | 7.75 | 57,142 |
| August 08, 2025 | 8 | 7.92 | 7.92 | 8.08 | 7.85 | 2,567 |
| August 07, 2025 | 7.86 | 7.99 | 7.99 | 8.28 | 7.74 | 56,168 |
| August 06, 2025 | 7.2 | 7.41 | 7.41 | 7.45 | 7.05 | 74,929 |
| August 05, 2025 | 7.06 | 7.2 | 7.2 | 7.32 | 7.01 | 20,717 |
| August 04, 2025 | 7.33 | 6.9 | 6.9 | 7.6 | 6.9 | 8,629 |
| August 01, 2025 | 7.72 | 7.3 | 7.3 | 7.92 | 7.16 | 54,152 |
| July 31, 2025 | 10.11 | 9.6 | 9.6 | 10.26 | 9.43 | 21,772 |
| July 30, 2025 | 9.35 | 9.2 | 9.2 | 9.43 | 9.16 | 2,821 |
| July 29, 2025 | 9.55 | 9.22 | 9.22 | 9.65 | 9.19 | 1,362 |
| July 28, 2025 | 9.52 | 9.47 | 9.47 | 9.59 | 9.34 | 1,122 |
| July 25, 2025 | 9.35 | 9.25 | 9.25 | 9.39 | 9.21 | 1,026 |
| July 24, 2025 | 9.01 | 9.23 | 9.23 | 9.45 | 8.94 | 4,267 |
| July 23, 2025 | 8.79 | 8.72 | 8.72 | 8.87 | 8.72 | 1,295 |
| July 22, 2025 | 9.11 | 8.68 | 8.68 | 9.11 | 8.68 | 1,904 |
| July 21, 2025 | 8.75 | 8.79 | 8.79 | 8.87 | 8.63 | 3,113 |
| July 18, 2025 | 8.44 | 8.48 | 8.48 | 8.52 | 8.41 | 2,217 |
| July 17, 2025 | 8.52 | 8.45 | 8.45 | 8.52 | 8.39 | 1,856 |
| July 16, 2025 | 8.74 | 8.44 | 8.44 | 8.78 | 8.42 | 1,031 |
| July 15, 2025 | 8.68 | 8.78 | 8.78 | 8.78 | 8.63 | 3,175 |
| July 14, 2025 | 8.37 | 8.64 | 8.64 | 8.64 | 8.34 | 408 |
| July 11, 2025 | 8.12 | 8.48 | 8.48 | 8.54 | 8.12 | 4,655 |
| July 10, 2025 | 8.2 | 8.18 | 8.18 | 8.2 | 7.96 | 4,020 |
| July 09, 2025 | 8 | 8.25 | 8.25 | 8.4 | 8 | 5,712 |
| July 08, 2025 | 8.4 | 7.98 | 7.98 | 8.5 | 7.85 | 2,286 |
| July 07, 2025 | 8.28 | 8.42 | 8.42 | 8.48 | 8.27 | 486 |
| July 04, 2025 | 8.15 | 8.14 | 8.14 | 8.15 | 8.14 | 1 |
| July 03, 2025 | 8.07 | 8.29 | 8.29 | 8.31 | 8 | 1,477 |
| July 02, 2025 | 8.19 | 8.05 | 8.05 | 8.19 | 7.88 | 77 |
| July 01, 2025 | 7.94 | 7.97 | 7.97 | 8.08 | 7.86 | 827 |
| June 30, 2025 | 8.53 | 8.18 | 8.18 | 8.59 | 8.12 | 2,635 |
| June 27, 2025 | 7.93 | 8.03 | 8.03 | 8.2 | 7.71 | 2,403 |
| June 26, 2025 | 7.39 | 7.67 | 7.67 | 7.67 | 7.35 | 6,705 |
| June 25, 2025 | 7.51 | 7.49 | 7.49 | 7.59 | 7.45 | 11,146 |
| June 24, 2025 | 7.36 | 7.45 | 7.45 | 7.49 | 7.27 | 5,115 |
| June 23, 2025 | 7.04 | 7.05 | 7.05 | 7.19 | 7 | 4,216 |
| June 20, 2025 | 7.52 | 7.2 | 7.2 | 7.67 | 7.19 | 558 |
| June 19, 2025 | 7.52 | 7.36 | 7.36 | 7.52 | 7.31 | 1,516 |
| June 18, 2025 | 7.72 | 7.9 | 7.9 | 8.04 | 7.72 | 1,174 |
| June 17, 2025 | 7.71 | 7.87 | 7.87 | 7.9 | 7.54 | 109 |
| June 16, 2025 | 7.56 | 7.8 | 7.8 | 7.82 | 7.41 | 4,136 |
| June 13, 2025 | 7.05 | 7.49 | 7.49 | 7.49 | 7.05 | 734 |
| June 12, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.36 | 1,121 |
| June 11, 2025 | 8.08 | 7.98 | 7.98 | 8.18 | 7.97 | 373 |
| June 10, 2025 | 8.05 | 7.92 | 7.92 | 8.12 | 7.92 | 772 |
| June 09, 2025 | 7.59 | 7.84 | 7.84 | 7.88 | 7.59 | 2,873 |
| June 06, 2025 | 7.24 | 7.5 | 7.5 | 7.62 | 7.24 | 1,064 |
| June 05, 2025 | 7.13 | 7.6 | 7.6 | 7.6 | 7.13 | 235 |
| June 04, 2025 | 6.99 | 6.94 | 6.94 | 7.08 | 6.9 | 843 |
| June 03, 2025 | 7.02 | 7.08 | 7.08 | 7.19 | 6.92 | 27 |
| June 02, 2025 | 6.78 | 6.86 | 6.86 | 6.87 | 6.64 | 1,134 |
| May 30, 2025 | 6.91 | 6.87 | 6.87 | 7.01 | 6.84 | 1,462 |
| May 29, 2025 | 7.52 | 7.1 | 7.1 | 7.56 | 7.03 | 509 |
| May 28, 2025 | 7 | 7.01 | 7.01 | 7.17 | 6.98 | 1,084 |
| May 27, 2025 | 6.77 | 6.95 | 6.95 | 6.95 | 6.65 | 8,599 |
| May 23, 2025 | 6.76 | 6.54 | 6.54 | 6.82 | 6.1 | 4,746 |