8.37
-0.7775(-8.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 9.24 | 8.37 | 8.37 | 9.24 | 8.3 | 1,318 |
| October 20, 2025 | 8.38 | 9.15 | 9.15 | 9.18 | 8.12 | 5,879 |
| October 17, 2025 | 7.06 | 8 | 8 | 8 | 6.83 | 1,618 |
| October 16, 2025 | 8.2 | 8.31 | 8.31 | 8.41 | 8.07 | 5,436 |
| October 15, 2025 | 8.11 | 8.41 | 8.41 | 8.41 | 8.11 | 1,719 |
| October 14, 2025 | 7.63 | 7.95 | 7.95 | 7.95 | 7.25 | 2,689 |
| October 13, 2025 | 8.16 | 8.55 | 8.55 | 8.61 | 7.98 | 13,402 |
| October 10, 2025 | 9.19 | 7.88 | 7.88 | 9.65 | 7.84 | 14,886 |
| October 09, 2025 | 10.57 | 9.79 | 9.79 | 10.88 | 9.63 | 9,200 |
| October 08, 2025 | 11.01 | 10.68 | 10.68 | 11.45 | 10.44 | 5,634 |
| October 07, 2025 | 12.73 | 11.41 | 11.41 | 12.73 | 11.41 | 7,091 |
| October 06, 2025 | 11.8 | 12.63 | 12.63 | 12.63 | 11.8 | 1,179 |
| October 03, 2025 | 12.69 | 12.62 | 12.62 | 12.96 | 12.51 | 4,736 |
| October 02, 2025 | 12.7 | 12.78 | 12.78 | 13.21 | 12.3 | 3,204 |
| October 01, 2025 | 10.42 | 11.11 | 11.11 | 11.12 | 10.2 | 9,723 |
| September 30, 2025 | 11.31 | 10.64 | 10.64 | 11.32 | 10.64 | 114 |
| September 29, 2025 | 10.68 | 10.8 | 10.9 | 11.13 | 10.46 | 7,071 |
| September 26, 2025 | 9.75 | 9.59 | 9.59 | 9.75 | 9.31 | 4,367 |
| September 25, 2025 | 10.62 | 9.98 | 9.98 | 10.7 | 9.21 | 7,457 |
| September 24, 2025 | 10.54 | 10.73 | 10.73 | 10.96 | 10.23 | 2,906 |
| September 23, 2025 | 8.46 | 8.85 | 8.85 | 9 | 8.43 | 569 |
| September 22, 2025 | 8.45 | 8.59 | 8.59 | 8.98 | 8.37 | 5,409 |
| September 19, 2025 | 8.43 | 8.58 | 8.58 | 8.7 | 8.4 | 2,544 |
| September 18, 2025 | 8.29 | 8.31 | 8.31 | 8.54 | 8.17 | 3,384 |
| September 17, 2025 | 8.78 | 8.78 | 8.78 | 8.95 | 8.4 | 7,867 |
| September 16, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.49 | 424 |
| September 15, 2025 | 7.74 | 7.65 | 7.65 | 7.95 | 7.53 | 3,035 |
| September 12, 2025 | 7.25 | 6.99 | 6.99 | 7.31 | 6.87 | 6,810 |
| September 11, 2025 | 6.46 | 6.67 | 6.67 | 6.73 | 6.34 | 5,032 |
| September 10, 2025 | 6.25 | 5.95 | 5.95 | 6.47 | 5.92 | 1,830 |
| September 09, 2025 | 6.1 | 6.17 | 6.17 | 6.35 | 5.99 | 1,876 |
| September 08, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.32 | 3,126 |
| September 05, 2025 | 5.1 | 4.85 | 4.85 | 5.15 | 4.74 | 5,566 |
| September 04, 2025 | 4.84 | 4.62 | 4.62 | 4.88 | 4.5 | 8,971 |
| September 03, 2025 | 5.15 | 5.18 | 5.18 | 5.4 | 5.14 | 513 |
| September 02, 2025 | 5.46 | 5.26 | 5.26 | 5.46 | 4.97 | 10,973 |
| September 01, 2025 | 5.6 | 5.34 | 5.34 | 5.78 | 5.28 | 6,275 |
| August 29, 2025 | 3.62 | 4.83 | 4.83 | 4.94 | 3.46 | 26,848 |
| August 28, 2025 | 3.63 | 3.72 | 3.72 | 3.77 | 3.52 | 2,059 |
| August 27, 2025 | 4.2 | 3.84 | 3.84 | 4.25 | 3.8 | 1,475 |
| August 26, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.07 | 2,032 |
| August 22, 2025 | 3.63 | 3.97 | 3.97 | 3.99 | 3.63 | 2,659 |
| August 21, 2025 | 3.59 | 3.62 | 3.62 | 3.63 | 3.55 | 748 |
| August 20, 2025 | 3.81 | 3.66 | 3.66 | 3.82 | 3.62 | 557 |
| August 19, 2025 | 3.91 | 3.81 | 3.81 | 3.94 | 3.75 | 748 |
| August 18, 2025 | 3.91 | 3.9 | 3.9 | 3.96 | 3.87 | 454 |
| August 15, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.8 | 6,013 |
| August 14, 2025 | 4.12 | 3.96 | 3.96 | 4.22 | 3.94 | 4,772 |
| August 13, 2025 | 4.28 | 4.36 | 4.36 | 4.49 | 4.14 | 2,958 |
| August 12, 2025 | 3.73 | 3.77 | 3.77 | 3.78 | 3.62 | 360 |
| August 11, 2025 | 3.84 | 3.75 | 3.75 | 3.91 | 3.75 | 243 |
| August 08, 2025 | 3.66 | 3.72 | 3.72 | 3.73 | 3.64 | 1,698 |
| August 07, 2025 | 3.92 | 3.86 | 3.86 | 3.99 | 3.86 | 4,784 |
| August 06, 2025 | 3.84 | 3.65 | 3.65 | 3.84 | 3.65 | 377 |
| August 05, 2025 | 3.69 | 3.58 | 3.58 | 3.71 | 3.58 | 387 |
| August 04, 2025 | 3.69 | 3.57 | 3.57 | 3.71 | 3.57 | 390 |
| August 01, 2025 | 3.83 | 3.53 | 3.53 | 3.83 | 3.52 | 11,104 |
| July 31, 2025 | 3.75 | 3.91 | 3.91 | 3.91 | 3.66 | 2,577 |
| July 30, 2025 | 3.85 | 3.74 | 3.74 | 3.9 | 3.74 | 2,354 |
| July 29, 2025 | 4.06 | 3.97 | 3.97 | 4.18 | 3.97 | 5,671 |