8.04
+0.0325(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.42 | 8.01 | 8.01 | 8.44 | 7.95 | 3,505 |
| January 13, 2026 | 8.87 | 8.66 | 8.66 | 8.98 | 8.54 | 10,348 |
| January 12, 2026 | 8.75 | 9.01 | 9.01 | 9.08 | 8.64 | 8,429 |
| January 09, 2026 | 8.91 | 8.91 | 8.91 | 8.93 | 8.36 | 24,702 |
| January 08, 2026 | 8.29 | 8.71 | 8.71 | 8.76 | 8.26 | 22,415 |
| January 07, 2026 | 8.28 | 8.58 | 8.58 | 8.66 | 8.15 | 2,207 |
| January 06, 2026 | 7.57 | 8.1 | 8.1 | 8.1 | 7.49 | 2,079 |
| January 05, 2026 | 7.01 | 7.47 | 7.47 | 7.55 | 7.01 | 3,598 |
| January 02, 2026 | 7.79 | 6.87 | 6.87 | 7.79 | 6.8 | 6,461 |
| December 31, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.44 | 643 |
| December 30, 2025 | 7.36 | 7.44 | 7.44 | 7.5 | 7.33 | 98 |
| December 29, 2025 | 7.49 | 7.41 | 7.41 | 7.51 | 7.4 | 455 |
| December 24, 2025 | 7.51 | 7.5 | 7.5 | 7.53 | 7.44 | 388 |
| December 23, 2025 | 7.14 | 7.33 | 7.33 | 7.43 | 7.14 | 6,084 |
| December 22, 2025 | 7.2 | 7.06 | 7.06 | 7.26 | 7.06 | 1,466 |
| December 19, 2025 | 7.14 | 7.13 | 7.13 | 7.14 | 7.07 | 32 |
| December 18, 2025 | 6.66 | 7.16 | 7.16 | 7.21 | 6.66 | 10,933 |
| December 17, 2025 | 6.93 | 6.79 | 6.79 | 7.03 | 6.75 | 743 |
| December 16, 2025 | 6.48 | 6.65 | 6.65 | 6.65 | 6.48 | 1,002 |
| December 15, 2025 | 7.05 | 6.81 | 6.81 | 7.14 | 6.81 | 56 |
| December 12, 2025 | 7.33 | 7.02 | 7.02 | 7.35 | 6.99 | 3,247 |
| December 11, 2025 | 7.28 | 7.31 | 7.31 | 7.39 | 7.23 | 5,541 |
| December 10, 2025 | 7.35 | 7.6 | 7.6 | 7.6 | 7.32 | 1,415 |
| December 09, 2025 | 7.32 | 7.26 | 7.26 | 7.44 | 7 | 3,493 |
| December 08, 2025 | 7.49 | 7.28 | 7.28 | 7.5 | 7.28 | 1,842 |
| December 05, 2025 | 7.44 | 7.44 | 7.44 | 7.54 | 7.44 | 11,054 |
| December 04, 2025 | 7.91 | 7.25 | 7.25 | 7.91 | 7.18 | 1,222 |
| December 03, 2025 | 8.02 | 7.68 | 7.68 | 8.02 | 7.59 | 1,108 |
| December 02, 2025 | 7.95 | 8.31 | 8.31 | 8.31 | 7.95 | 36,339 |
| December 01, 2025 | 7.57 | 7.9 | 7.9 | 7.94 | 7.53 | 41,934 |
| November 28, 2025 | 7.63 | 7.72 | 7.72 | 7.72 | 7.57 | 4,240 |
| November 27, 2025 | 7.61 | 7.58 | 7.58 | 7.62 | 7.58 | 24 |
| November 26, 2025 | 7.67 | 7.65 | 7.65 | 7.73 | 7.49 | 2,077 |
| November 25, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.14 | 2,197 |
| November 24, 2025 | 6.96 | 7.11 | 7.11 | 7.28 | 6.85 | 5,357 |
| November 21, 2025 | 6.33 | 6.56 | 6.56 | 6.57 | 6.26 | 14,473 |
| November 20, 2025 | 7.29 | 7.04 | 7.04 | 7.41 | 6.9 | 27,001 |
| November 19, 2025 | 6.95 | 6.88 | 6.88 | 7.05 | 6.61 | 4,419 |
| November 18, 2025 | 7.55 | 7.28 | 7.28 | 7.68 | 7.16 | 12,468 |
| November 17, 2025 | 8.36 | 7.9 | 7.9 | 8.45 | 7.64 | 1,156 |
| November 14, 2025 | 8.37 | 8.52 | 8.52 | 8.52 | 7.97 | 1,178 |
| November 13, 2025 | 9.38 | 8.69 | 8.69 | 9.41 | 8.66 | 6,916 |
| November 12, 2025 | 10.03 | 9.37 | 9.37 | 10.15 | 9.37 | 70 |
| November 11, 2025 | 9.69 | 9.64 | 9.64 | 9.75 | 9.63 | 1,158 |
| November 10, 2025 | 9.67 | 9.54 | 9.54 | 9.95 | 9.54 | 1,245 |
| November 07, 2025 | 9.24 | 8.79 | 8.79 | 9.35 | 8.69 | 6,619 |
| November 06, 2025 | 9.9 | 9.27 | 9.27 | 10.1 | 9.18 | 1,546 |
| November 05, 2025 | 9.98 | 9.98 | 9.98 | 10.01 | 9.74 | 740 |
| November 04, 2025 | 9.94 | 10.38 | 10.38 | 10.73 | 9.9 | 8,042 |
| November 03, 2025 | 9.45 | 10.7 | 10.7 | 11.06 | 9.44 | 10,956 |
| October 31, 2025 | 10.03 | 9.56 | 9.56 | 10.31 | 9.54 | 53,366 |
| October 30, 2025 | 7.96 | 7.71 | 7.71 | 8 | 7.25 | 6,315 |
| October 29, 2025 | 8.02 | 8.14 | 8.14 | 8.36 | 7.85 | 11,908 |
| October 28, 2025 | 7.78 | 7.88 | 7.88 | 7.89 | 7.53 | 7,246 |
| October 27, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.68 | 8,044 |
| October 24, 2025 | 7.19 | 7.4 | 7.4 | 7.49 | 7.12 | 7,840 |
| October 23, 2025 | 7.03 | 7.09 | 7.09 | 7.09 | 6.91 | 566 |
| October 22, 2025 | 7.18 | 6.95 | 6.95 | 7.22 | 6.8 | 2,112 |
| October 21, 2025 | 6.74 | 7.27 | 7.27 | 7.28 | 6.74 | 6,487 |
| October 20, 2025 | 6.58 | 6.56 | 6.56 | 6.67 | 6.28 | 12,034 |