8.14
+0.169(+2.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 8.07 | 7.97 | 7.97 | 8.1 | 7.9 | 129,872 |
| September 11, 2025 | 7.49 | 8.15 | 8.15 | 8.16 | 7.46 | 391,981 |
| September 10, 2025 | 7.59 | 7.47 | 7.47 | 7.66 | 7.42 | 277,014 |
| September 09, 2025 | 7.67 | 7.66 | 7.66 | 7.75 | 7.6 | 310,272 |
| September 08, 2025 | 7.78 | 7.64 | 7.64 | 7.8 | 7.49 | 263,496 |
| September 05, 2025 | 7.85 | 7.75 | 7.75 | 7.97 | 7.75 | 212,157 |
| September 04, 2025 | 7.8 | 7.72 | 7.72 | 7.84 | 7.66 | 324,148 |
| September 03, 2025 | 8.12 | 7.83 | 7.83 | 8.15 | 7.8 | 117,177 |
| September 02, 2025 | 8.27 | 8.02 | 8.02 | 8.31 | 8.02 | 90,612 |
| September 01, 2025 | 8.27 | 8.23 | 8.23 | 8.36 | 8.23 | 44,976 |
| August 29, 2025 | 8.22 | 8.2 | 8.2 | 8.3 | 8.1 | 99,503 |
| August 28, 2025 | 8.33 | 8.22 | 8.22 | 8.47 | 8.19 | 141,859 |
| August 27, 2025 | 8.43 | 8.18 | 8.18 | 8.48 | 8.17 | 91,085 |
| August 26, 2025 | 8.52 | 8.42 | 8.42 | 8.58 | 8.42 | 52,529 |
| August 25, 2025 | 8.61 | 8.57 | 8.57 | 8.62 | 8.51 | 55,691 |
| August 22, 2025 | 8.34 | 8.64 | 8.64 | 8.7 | 8.34 | 164,323 |
| August 21, 2025 | 8.42 | 8.29 | 8.29 | 8.43 | 8.25 | 89,246 |
| August 20, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.41 | 56,957 |
| August 19, 2025 | 8.36 | 8.6 | 8.6 | 8.6 | 8.34 | 148,730 |
| August 18, 2025 | 8.3 | 8.33 | 8.33 | 8.34 | 8.23 | 104,016 |
| August 15, 2025 | 8.45 | 8.43 | 8.43 | 8.5 | 8.37 | 172,999 |
| August 14, 2025 | 8.25 | 8.33 | 8.33 | 8.44 | 8.24 | 119,962 |
| August 13, 2025 | 8.21 | 8.28 | 8.28 | 8.28 | 8.13 | 83,614 |
| August 12, 2025 | 8.09 | 8.29 | 8.29 | 8.3 | 8.06 | 219,425 |
| August 11, 2025 | 8.09 | 8.02 | 8.02 | 8.16 | 8.02 | 108,568 |
| August 08, 2025 | 7.92 | 8.09 | 8.09 | 8.14 | 7.92 | 121,233 |
| August 07, 2025 | 7.64 | 7.91 | 7.91 | 7.92 | 7.6 | 196,918 |
| August 06, 2025 | 7.6 | 7.65 | 7.65 | 7.73 | 7.59 | 99,409 |
| August 05, 2025 | 7.55 | 7.59 | 7.59 | 7.64 | 7.46 | 349,321 |
| August 04, 2025 | 7.55 | 7.55 | 7.55 | 7.71 | 7.54 | 202,929 |
| August 01, 2025 | 7.69 | 7.61 | 7.61 | 7.8 | 7.57 | 340,104 |
| July 31, 2025 | 7.86 | 7.78 | 7.78 | 7.93 | 7.72 | 468,037 |
| July 30, 2025 | 8.22 | 7.92 | 7.92 | 8.26 | 7.92 | 392,291 |
| July 29, 2025 | 8.04 | 8.28 | 8.28 | 8.55 | 7.88 | 750,914 |
| July 28, 2025 | 8.74 | 8.29 | 8.29 | 8.83 | 8.23 | 552,088 |
| July 25, 2025 | 8.21 | 8.47 | 8.47 | 8.48 | 8.12 | 239,243 |
| July 24, 2025 | 8.64 | 8.27 | 8.27 | 8.68 | 8.25 | 316,278 |
| July 23, 2025 | 8.2 | 8.6 | 8.6 | 8.66 | 8.18 | 971,041 |
| July 22, 2025 | 8 | 7.86 | 7.86 | 8.01 | 7.79 | 327,176 |
| July 21, 2025 | 7.7 | 8.05 | 8.05 | 8.11 | 7.66 | 480,012 |
| July 18, 2025 | 7.99 | 7.94 | 7.94 | 8.08 | 7.79 | 537,005 |
| July 17, 2025 | 8.12 | 8.18 | 8.18 | 8.24 | 8.1 | 377,128 |
| July 16, 2025 | 8.16 | 8.02 | 8.02 | 8.28 | 8.01 | 455,646 |
| July 15, 2025 | 8.58 | 8.54 | 8.54 | 8.66 | 8.52 | 142,244 |
| July 14, 2025 | 8.48 | 8.43 | 8.43 | 8.57 | 8.41 | 106,494 |
| July 11, 2025 | 8.86 | 8.57 | 8.57 | 8.86 | 8.54 | 307,955 |
| July 10, 2025 | 8.77 | 9.01 | 9.01 | 9.02 | 8.74 | 195,483 |
| July 09, 2025 | 8.56 | 8.67 | 8.67 | 8.78 | 8.48 | 99,376 |
| July 08, 2025 | 8.4 | 8.64 | 8.64 | 8.7 | 8.36 | 193,163 |
| July 07, 2025 | 8.39 | 8.42 | 8.42 | 8.55 | 8.3 | 198,477 |
| July 04, 2025 | 8.67 | 8.54 | 8.54 | 8.67 | 8.52 | 98,688 |
| July 03, 2025 | 8.64 | 8.74 | 8.74 | 8.88 | 8.64 | 203,494 |
| 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 |