8.36
-0.052(-0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.49 | 8.43 | 8.43 | 8.5 | 8.34 | 18,965 |
| September 26, 2025 | 8.4 | 8.41 | 8.41 | 8.52 | 8.32 | 22,974 |
| September 25, 2025 | 8.3 | 8.35 | 8.35 | 8.4 | 8.28 | 9,282 |
| September 24, 2025 | 8.35 | 8.3 | 8.3 | 8.44 | 8.29 | 13,002 |
| September 23, 2025 | 8.29 | 8.34 | 8.34 | 8.35 | 8.23 | 24,369 |
| September 22, 2025 | 8.46 | 8.3 | 8.3 | 8.57 | 8.21 | 39,095 |
| September 19, 2025 | 8.55 | 8.46 | 8.46 | 8.65 | 8.45 | 3,045 |
| September 18, 2025 | 8.68 | 8.55 | 8.55 | 8.74 | 8.55 | 7,142 |
| September 17, 2025 | 8.53 | 8.6 | 8.6 | 8.67 | 8.52 | 9,175 |
| September 16, 2025 | 8.65 | 8.52 | 8.52 | 8.72 | 8.52 | 15,887 |
| September 15, 2025 | 8.65 | 8.65 | 8.65 | 8.72 | 8.65 | 19,406 |
| September 12, 2025 | 8.72 | 8.67 | 8.67 | 8.8 | 8.67 | 14,480 |
| September 11, 2025 | 8.74 | 8.7 | 8.7 | 8.85 | 8.68 | 9,673 |
| September 10, 2025 | 8.82 | 8.77 | 8.77 | 8.89 | 8.73 | 7,616 |
| September 09, 2025 | 8.84 | 8.81 | 8.81 | 8.9 | 8.74 | 25,373 |
| September 08, 2025 | 8.84 | 8.77 | 8.77 | 8.92 | 8.76 | 11,846 |
| September 05, 2025 | 8.79 | 8.83 | 8.83 | 8.85 | 8.66 | 14,054 |
| September 04, 2025 | 8.54 | 8.71 | 8.71 | 8.8 | 8.47 | 17,458 |
| September 03, 2025 | 8.4 | 8.53 | 8.53 | 8.55 | 8.35 | 9,211 |
| September 02, 2025 | 8.31 | 8.4 | 8.4 | 8.42 | 8.24 | 10,235 |
| September 01, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.32 | 4,259 |
| August 29, 2025 | 8.3 | 8.32 | 8.32 | 8.39 | 8.26 | 8,277 |
| August 28, 2025 | 8.41 | 8.38 | 8.28 | 8.5 | 8.34 | 21,073 |
| August 27, 2025 | 8.48 | 8.44 | 8.33 | 8.52 | 8.4 | 8,750 |
| August 26, 2025 | 8.49 | 8.44 | 8.44 | 8.5 | 8.37 | 7,994 |
| August 25, 2025 | 8.51 | 8.47 | 8.47 | 8.51 | 8.39 | 8,674 |
| August 22, 2025 | 8.4 | 8.43 | 8.43 | 8.48 | 8.28 | 9,663 |
| August 21, 2025 | 8.35 | 8.31 | 8.31 | 8.38 | 8.28 | 4,290 |
| August 20, 2025 | 8.24 | 8.35 | 8.35 | 8.36 | 8.21 | 12,091 |
| August 19, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.18 | 7,344 |
| August 18, 2025 | 8.28 | 8.2 | 8.2 | 8.3 | 8.16 | 9,382 |
| August 15, 2025 | 8.24 | 8.24 | 8.24 | 8.29 | 8.2 | 12,186 |
| August 14, 2025 | 8.32 | 8.26 | 8.26 | 8.32 | 8.19 | 9,193 |
| August 13, 2025 | 8.1 | 8.22 | 8.22 | 8.27 | 8.06 | 5,318 |
| August 12, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.02 | 14,007 |
| August 11, 2025 | 8.09 | 8.05 | 8.05 | 8.2 | 8.03 | 21,351 |
| August 08, 2025 | 8.06 | 8.11 | 8.11 | 8.18 | 8.06 | 5,376 |
| August 07, 2025 | 8.04 | 8.1 | 8.1 | 8.2 | 8 | 13,927 |
| August 06, 2025 | 8.34 | 8.1 | 8.1 | 8.35 | 8.06 | 19,320 |
| August 05, 2025 | 8.32 | 8.31 | 8.31 | 8.4 | 8.25 | 10,853 |
| August 04, 2025 | 8.25 | 8.32 | 8.32 | 8.35 | 8.15 | 47,366 |
| August 01, 2025 | 8.19 | 8.19 | 8.19 | 8.28 | 8.11 | 7,552 |
| July 31, 2025 | 8.38 | 8.29 | 8.29 | 8.39 | 8.2 | 14,123 |
| July 30, 2025 | 8.42 | 8.47 | 8.36 | 8.53 | 8.38 | 23,178 |
| July 29, 2025 | 8.37 | 8.44 | 8.34 | 8.48 | 8.35 | 12,135 |
| July 28, 2025 | 8.25 | 8.38 | 8.28 | 8.39 | 8.25 | 18,131 |
| July 25, 2025 | 8.17 | 8.29 | 8.19 | 8.29 | 8.14 | 24,245 |
| July 24, 2025 | 8.15 | 8.17 | 8.07 | 8.21 | 8.04 | 29,160 |
| July 23, 2025 | 7.95 | 8.15 | 8.05 | 8.17 | 7.94 | 25,533 |
| July 22, 2025 | 7.9 | 7.99 | 7.89 | 8.01 | 7.81 | 88,222 |
| July 21, 2025 | 7.94 | 7.85 | 7.75 | 8.09 | 7.67 | 70,269 |
| July 18, 2025 | 7.96 | 7.95 | 7.85 | 8.06 | 7.92 | 34,186 |
| July 17, 2025 | 7.93 | 8.03 | 7.93 | 8.07 | 7.93 | 6,403 |
| July 16, 2025 | 8 | 7.98 | 7.88 | 8.04 | 7.85 | 66,635 |
| July 15, 2025 | 8.03 | 8 | 7.9 | 8.07 | 7.92 | 25,352 |
| July 14, 2025 | 8.11 | 7.97 | 7.87 | 8.11 | 7.9 | 44,903 |
| July 11, 2025 | 8.12 | 8.03 | 8.03 | 8.13 | 8 | 21,989 |
| July 10, 2025 | 8.13 | 8.09 | 8.09 | 8.15 | 8.06 | 16,849 |
| July 09, 2025 | 8.1 | 8.12 | 8.12 | 8.15 | 7.98 | 23,169 |
| July 08, 2025 | 7.99 | 8.02 | 8.02 | 8.13 | 7.99 | 13,947 |