8.20
-0.04(-0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 8.02 | 7.98 | 7.98 | 8.06 | 7.97 | 160,092 |
| July 04, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.96 | 3,614 |
| July 03, 2025 | 7.94 | 8 | 8 | 8.09 | 7.93 | 19,675 |
| July 02, 2025 | 7.95 | 8 | 8 | 8.01 | 7.9 | 4,979 |
| July 01, 2025 | 7.85 | 7.9 | 7.9 | 7.94 | 7.75 | 2,239 |
| June 30, 2025 | 7.92 | 7.79 | 7.79 | 7.92 | 7.86 | 19,937 |
| June 27, 2025 | 7.95 | 7.9 | 7.8 | 8.04 | 7.86 | 23,533 |
| June 26, 2025 | 7.92 | 7.99 | 7.88 | 7.99 | 7.88 | 16,153 |
| June 25, 2025 | 7.99 | 7.93 | 7.83 | 8.11 | 7.93 | 15,062 |
| June 24, 2025 | 7.95 | 8.03 | 7.93 | 8.06 | 7.92 | 22,044 |
| June 23, 2025 | 7.99 | 7.98 | 7.88 | 8.14 | 7.85 | 154,047 |
| June 20, 2025 | 8.03 | 8.06 | 8.06 | 8.12 | 8.01 | 5,712 |
| June 19, 2025 | 8.03 | 8.08 | 8.08 | 8.12 | 7.97 | 4,909 |
| June 18, 2025 | 8 | 8.1 | 8.1 | 8.12 | 7.99 | 142,180 |
| June 17, 2025 | 8.13 | 8.03 | 8.03 | 8.13 | 7.98 | 171,889 |
| June 16, 2025 | 8.09 | 8.06 | 8.06 | 8.16 | 8.04 | 9,937 |
| June 13, 2025 | 8.02 | 8.05 | 8.05 | 8.18 | 8.02 | 4,939 |
| June 12, 2025 | 8.09 | 8.1 | 8.1 | 8.15 | 7.96 | 14,506 |
| June 11, 2025 | 8.19 | 8.09 | 8.09 | 8.22 | 8.08 | 13,648 |
| June 10, 2025 | 8.1 | 8.18 | 8.18 | 8.19 | 8.01 | 20,716 |
| June 09, 2025 | 8 | 8.04 | 8.04 | 8.14 | 7.97 | 14,833 |
| June 06, 2025 | 7.87 | 7.98 | 7.98 | 8.04 | 7.87 | 8,500 |
| June 05, 2025 | 7.96 | 7.89 | 7.89 | 8 | 7.85 | 8,766 |
| June 04, 2025 | 7.89 | 7.94 | 7.94 | 7.95 | 7.82 | 78,222 |
| June 03, 2025 | 7.71 | 7.9 | 7.9 | 7.96 | 7.7 | 6,853 |
| June 02, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.7 | 15,461 |
| May 30, 2025 | 7.97 | 7.9 | 7.9 | 7.97 | 7.81 | 12,283 |
| May 29, 2025 | 8.13 | 8.03 | 7.92 | 8.2 | 7.95 | 13,250 |
| May 28, 2025 | 7.99 | 8.03 | 7.92 | 8.11 | 7.89 | 6,537 |
| May 27, 2025 | 7.92 | 7.91 | 7.81 | 7.93 | 7.77 | 18,588 |