8.20
-0.015(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.22 | 8.2 | 8.2 | 8.22 | 8.17 | 22,127 |
| January 13, 2026 | 8.19 | 8.21 | 8.21 | 8.21 | 8.15 | 32,092 |
| January 12, 2026 | 8.13 | 8.18 | 8.18 | 8.19 | 8.11 | 42,802 |
| January 09, 2026 | 8.08 | 8.15 | 8.15 | 8.16 | 8.08 | 11,759 |
| January 08, 2026 | 8.09 | 8.06 | 8.06 | 8.09 | 8.05 | 20,524 |
| January 07, 2026 | 8.13 | 8.11 | 8.11 | 8.13 | 8.1 | 12,960 |
| January 06, 2026 | 7.98 | 8.03 | 8.03 | 8.03 | 7.97 | 3,567 |
| January 05, 2026 | 7.97 | 7.99 | 7.99 | 7.99 | 7.95 | 13,982 |
| January 02, 2026 | 7.89 | 7.91 | 7.91 | 7.92 | 7.88 | 22,016 |
| December 30, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.88 | 9,040 |
| December 29, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.87 | 17,002 |
| December 23, 2025 | 7.88 | 7.88 | 7.88 | 7.89 | 7.86 | 12,302 |
| December 22, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.85 | 7,874 |
| December 19, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.78 | 15,643 |
| December 18, 2025 | 7.72 | 7.78 | 7.78 | 7.82 | 7.72 | 12,786 |
| December 17, 2025 | 7.79 | 7.72 | 7.72 | 7.82 | 7.72 | 19,128 |
| December 16, 2025 | 7.79 | 7.77 | 7.77 | 7.81 | 7.77 | 8,600 |
| December 15, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.83 | 12,673 |
| December 12, 2025 | 7.97 | 7.83 | 7.83 | 8 | 7.83 | 12,377 |
| December 11, 2025 | 7.89 | 7.92 | 7.92 | 7.95 | 7.89 | 7,901 |
| December 10, 2025 | 7.91 | 7.91 | 7.91 | 7.93 | 7.9 | 28,160 |
| December 09, 2025 | 7.97 | 7.96 | 7.96 | 7.97 | 7.95 | 4,807 |
| December 08, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.96 | 8,381 |
| December 05, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.93 | 28,610 |
| December 04, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.9 | 4,214 |
| December 03, 2025 | 7.87 | 7.87 | 7.87 | 7.89 | 7.84 | 24,374 |
| December 02, 2025 | 7.87 | 7.87 | 7.87 | 7.9 | 7.86 | 67,486 |
| December 01, 2025 | 7.85 | 7.86 | 7.86 | 7.87 | 7.82 | 13,079 |
| November 28, 2025 | 7.86 | 7.9 | 7.9 | 7.91 | 7.86 | 5,391 |
| November 27, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.84 | 5,746 |
| November 26, 2025 | 7.81 | 7.84 | 7.84 | 7.85 | 7.79 | 23,338 |
| November 25, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.68 | 11,152 |
| November 24, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.6 | 14,550 |
| November 21, 2025 | 7.52 | 7.56 | 7.56 | 7.58 | 7.5 | 48,328 |
| November 20, 2025 | 7.75 | 7.67 | 7.67 | 7.76 | 7.67 | 11,494 |
| November 19, 2025 | 7.64 | 7.6 | 7.6 | 7.67 | 7.6 | 23,798 |
| November 18, 2025 | 7.65 | 7.66 | 7.66 | 7.66 | 7.59 | 24,915 |
| November 17, 2025 | 7.85 | 7.76 | 7.76 | 7.85 | 7.76 | 14,061 |
| November 14, 2025 | 7.82 | 7.85 | 7.85 | 7.86 | 7.73 | 9,259 |
| November 13, 2025 | 8.03 | 7.9 | 7.9 | 8.03 | 7.9 | 10,823 |
| November 12, 2025 | 8 | 8.01 | 8.01 | 8.03 | 8 | 16,360 |
| November 11, 2025 | 8 | 7.96 | 7.96 | 8 | 7.95 | 9,556 |
| November 10, 2025 | 7.99 | 7.98 | 7.98 | 8.01 | 7.96 | 28,240 |
| November 07, 2025 | 7.96 | 7.81 | 7.81 | 7.96 | 7.81 | 7,984 |
| November 06, 2025 | 8.05 | 7.93 | 7.93 | 8.05 | 7.93 | 18,334 |
| November 05, 2025 | 7.93 | 8.04 | 8.04 | 8.04 | 7.93 | 14,668 |
| November 04, 2025 | 8.01 | 7.99 | 7.99 | 8.03 | 7.97 | 19,875 |
| November 03, 2025 | 8.11 | 8.08 | 8.08 | 8.14 | 8.04 | 25,674 |
| October 31, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.02 | 17,261 |
| October 30, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.05 | 23,651 |
| October 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | 11,294 |
| October 28, 2025 | 8.07 | 8.11 | 8.11 | 8.11 | 8.03 | 40,143 |
| October 27, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.11 | 11,915 |
| October 24, 2025 | 8.08 | 8.11 | 8.11 | 8.11 | 8.04 | 11,118 |
| October 23, 2025 | 7.99 | 8.02 | 8.02 | 8.02 | 7.96 | 8,346 |
| October 22, 2025 | 8 | 7.95 | 7.95 | 8.02 | 7.93 | 22,486 |
| October 21, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.96 | 7,269 |
| October 20, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.9 | 13,545 |
| October 17, 2025 | 7.79 | 7.85 | 7.85 | 7.86 | 7.74 | 12,717 |
| October 16, 2025 | 7.93 | 7.9 | 7.9 | 7.94 | 7.9 | 24,154 |