8.76
+0.128(+1.48%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 8.62 | 8.76 | 8.76 | 8.84 | 8.62 | 233,995 |
July 01, 2025 | 8.48 | 8.63 | 8.63 | 8.63 | 8.31 | 214,893 |
June 30, 2025 | 8.8 | 8.52 | 8.52 | 8.8 | 8.52 | 122,455 |
June 27, 2025 | 8.57 | 8.82 | 8.82 | 8.83 | 8.54 | 112,145 |
June 26, 2025 | 8.52 | 8.42 | 8.42 | 8.52 | 8.32 | 110,150 |
June 25, 2025 | 8.44 | 8.51 | 8.51 | 8.68 | 8.41 | 137,164 |
June 24, 2025 | 8.31 | 8.24 | 8.24 | 8.35 | 8.19 | 143,326 |
June 23, 2025 | 8.06 | 8.02 | 8.02 | 8.2 | 7.97 | 438,675 |
June 20, 2025 | 8.27 | 8.2 | 8.2 | 8.35 | 8.2 | 137,293 |
June 19, 2025 | 8.28 | 8.19 | 8.19 | 8.29 | 8.17 | 60,541 |
June 18, 2025 | 8.4 | 8.33 | 8.33 | 8.58 | 8.28 | 80,746 |
June 17, 2025 | 8.57 | 8.42 | 8.42 | 8.82 | 8.42 | 205,975 |
June 16, 2025 | 8.53 | 8.56 | 8.56 | 8.63 | 8.51 | 102,361 |
June 13, 2025 | 8.53 | 8.52 | 8.52 | 8.61 | 8.46 | 143,591 |
June 12, 2025 | 8.94 | 8.77 | 8.77 | 9.03 | 8.73 | 81,616 |
June 11, 2025 | 9.22 | 9.04 | 9.04 | 9.25 | 9.03 | 147,322 |
June 10, 2025 | 8.87 | 9.17 | 9.17 | 9.18 | 8.81 | 188,569 |
June 09, 2025 | 8.65 | 8.74 | 8.74 | 8.77 | 8.6 | 97,179 |
June 06, 2025 | 8.57 | 8.68 | 8.68 | 8.72 | 8.52 | 101,812 |
June 05, 2025 | 8.75 | 8.59 | 8.59 | 8.77 | 8.49 | 123,133 |
June 04, 2025 | 8.74 | 8.68 | 8.68 | 8.77 | 8.6 | 96,051 |
June 03, 2025 | 8.53 | 8.74 | 8.74 | 8.78 | 8.46 | 153,094 |
June 02, 2025 | 8.77 | 8.55 | 8.55 | 8.8 | 8.53 | 190,270 |
May 30, 2025 | 9.05 | 8.99 | 8.99 | 9.25 | 8.96 | 107,120 |
May 29, 2025 | 9.21 | 9.08 | 9.08 | 9.35 | 9.06 | 135,262 |
May 28, 2025 | 9.24 | 9.01 | 9.01 | 9.32 | 8.95 | 152,784 |
May 27, 2025 | 9.12 | 9.22 | 9.22 | 9.37 | 9.12 | 176,497 |
May 26, 2025 | 8.96 | 9.12 | 9.12 | 9.19 | 8.93 | 174,376 |
May 23, 2025 | 9.21 | 8.78 | 8.78 | 9.28 | 8.63 | 377,180 |
May 22, 2025 | 9.39 | 9.19 | 9.19 | 9.42 | 9.12 | 98,622 |
May 21, 2025 | 9.49 | 9.51 | 9.51 | 9.53 | 9.34 | 60,676 |
May 20, 2025 | 9.46 | 9.59 | 9.59 | 9.64 | 9.39 | 111,166 |
May 19, 2025 | 9.54 | 9.44 | 9.44 | 9.54 | 9.38 | 80,345 |
May 16, 2025 | 9.57 | 9.56 | 9.56 | 9.64 | 9.53 | 46,032 |
May 15, 2025 | 9.68 | 9.57 | 9.57 | 9.69 | 9.41 | 98,712 |
May 14, 2025 | 9.78 | 9.69 | 9.69 | 9.8 | 9.54 | 177,088 |
May 13, 2025 | 9.44 | 9.78 | 9.78 | 9.8 | 9.4 | 268,621 |
May 12, 2025 | 9.06 | 9.34 | 9.34 | 9.6 | 9.04 | 643,990 |
May 09, 2025 | 8.82 | 8.77 | 8.77 | 8.91 | 8.68 | 194,586 |
May 08, 2025 | 8.34 | 8.68 | 8.68 | 8.7 | 8.32 | 305,716 |
May 07, 2025 | 8.29 | 8.3 | 8.3 | 8.46 | 8.27 | 198,328 |
May 06, 2025 | 8.44 | 8.23 | 8.23 | 8.47 | 8.16 | 230,659 |
May 05, 2025 | 8.33 | 8.38 | 8.38 | 8.46 | 8.3 | 96,946 |
May 02, 2025 | 8.27 | 8.38 | 8.38 | 8.41 | 8.16 | 169,847 |
April 30, 2025 | 8.35 | 8.17 | 8.17 | 8.65 | 8.05 | 144,200 |
April 29, 2025 | 8.27 | 8.3 | 8.3 | 8.57 | 8.2 | 163,238 |
April 28, 2025 | 8.34 | 8.21 | 8.21 | 8.4 | 8.21 | 160,957 |
April 25, 2025 | 8.32 | 8.18 | 8.18 | 8.34 | 8.1 | 154,430 |
April 24, 2025 | 7.97 | 8.13 | 8.13 | 8.13 | 7.85 | 139,988 |
April 23, 2025 | 7.95 | 7.95 | 7.95 | 8.15 | 7.9 | 272,439 |
April 22, 2025 | 7.76 | 7.67 | 7.67 | 7.76 | 7.26 | 575,102 |
April 17, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.13 | 199,571 |
April 16, 2025 | 8.11 | 8.21 | 8.21 | 8.22 | 7.97 | 254,025 |
April 15, 2025 | 8.18 | 8.29 | 8.29 | 8.44 | 8.1 | 244,221 |
April 14, 2025 | 7.85 | 7.82 | 7.82 | 8.01 | 7.73 | 289,939 |
April 11, 2025 | 7.98 | 7.71 | 7.71 | 7.98 | 7.51 | 610,479 |
April 10, 2025 | 8.86 | 7.98 | 7.98 | 8.87 | 7.9 | 516,741 |
April 09, 2025 | 7.82 | 7.82 | 7.82 | 8.44 | 7.7 | 624,421 |
April 08, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.08 | 363,243 |
April 07, 2025 | 8.33 | 8.34 | 8.34 | 8.91 | 8.03 | 1M |