8.01
+0.028(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 7.96 | 7.93 | 7.93 | 7.98 | 7.93 | 7,827 |
| October 14, 2025 | 7.86 | 7.92 | 7.92 | 7.92 | 7.82 | 14,631 |
| October 13, 2025 | 7.85 | 7.91 | 7.91 | 7.91 | 7.85 | 17,789 |
| October 10, 2025 | 7.99 | 7.81 | 7.81 | 7.99 | 7.81 | 8,936 |
| October 09, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.97 | 28,522 |
| October 08, 2025 | 7.87 | 7.97 | 7.97 | 7.97 | 7.87 | 31,143 |
| October 07, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.87 | 11,342 |
| October 06, 2025 | 7.91 | 7.94 | 7.94 | 7.95 | 7.91 | 15,560 |
| October 03, 2025 | 7.87 | 7.88 | 7.88 | 7.89 | 7.86 | 11,308 |
| October 02, 2025 | 7.83 | 7.85 | 7.85 | 7.87 | 7.83 | 8,771 |
| October 01, 2025 | 7.73 | 7.82 | 7.82 | 7.82 | 7.73 | 16,563 |
| September 30, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.73 | 30,829 |
| September 29, 2025 | 7.74 | 7.75 | 7.75 | 7.77 | 7.74 | 31,062 |
| September 26, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.71 | 7,773 |
| September 25, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.71 | 10,838 |
| September 24, 2025 | 7.8 | 7.77 | 7.77 | 7.81 | 7.76 | 11,529 |
| September 23, 2025 | 7.83 | 7.83 | 7.83 | 7.87 | 7.83 | 6,594 |
| September 22, 2025 | 7.84 | 7.82 | 7.82 | 7.84 | 7.82 | 7,359 |
| September 19, 2025 | 7.83 | 7.83 | 7.83 | 7.87 | 7.82 | 21,650 |
| September 18, 2025 | 7.79 | 7.85 | 7.85 | 7.85 | 7.79 | 7,585 |
| September 17, 2025 | 7.72 | 7.75 | 7.75 | 7.76 | 7.72 | 5,882 |
| September 16, 2025 | 7.8 | 7.71 | 7.71 | 7.8 | 7.71 | 14,304 |
| September 15, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.79 | 7,452 |
| September 12, 2025 | 7.82 | 7.8 | 7.8 | 7.82 | 7.79 | 7,964 |
| September 11, 2025 | 7.77 | 7.83 | 7.83 | 7.83 | 7.77 | 14,760 |
| September 10, 2025 | 7.72 | 7.74 | 7.74 | 7.76 | 7.72 | 5,170 |
| September 09, 2025 | 7.7 | 7.67 | 7.67 | 7.71 | 7.67 | 10,113 |
| September 08, 2025 | 7.69 | 7.7 | 7.7 | 7.7 | 7.68 | 12,900 |
| September 05, 2025 | 7.68 | 7.63 | 7.63 | 7.7 | 7.61 | 6,018 |
| September 04, 2025 | 7.6 | 7.66 | 7.66 | 7.67 | 7.6 | 15,483 |
| September 03, 2025 | 7.58 | 7.57 | 7.57 | 7.6 | 7.57 | 9,568 |
| September 02, 2025 | 7.61 | 7.53 | 7.53 | 7.61 | 7.53 | 16,290 |
| September 01, 2025 | 7.62 | 7.64 | 7.64 | 7.66 | 7.6 | 11,541 |
| August 29, 2025 | 7.7 | 7.62 | 7.62 | 7.71 | 7.62 | 7,547 |
| August 28, 2025 | 7.73 | 7.71 | 7.71 | 7.75 | 7.71 | 4,898 |
| August 27, 2025 | 7.7 | 7.7 | 7.7 | 7.72 | 7.7 | 9,492 |
| August 26, 2025 | 7.66 | 7.67 | 7.67 | 7.68 | 7.64 | 14,905 |
| August 25, 2025 | 7.71 | 7.68 | 7.68 | 7.71 | 7.68 | 11,030 |
| August 22, 2025 | 7.64 | 7.73 | 7.73 | 7.74 | 7.63 | 3,723 |
| August 21, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.57 | 8,355 |
| August 20, 2025 | 7.62 | 7.59 | 7.59 | 7.64 | 7.58 | 12,905 |
| August 19, 2025 | 7.64 | 7.66 | 7.66 | 7.66 | 7.64 | 9,256 |
| August 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | 13,232 |
| August 15, 2025 | 7.69 | 7.64 | 7.64 | 7.69 | 7.63 | 3,016 |
| August 14, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.65 | 7,547 |
| August 13, 2025 | 7.7 | 7.66 | 7.66 | 7.72 | 7.66 | 17,033 |
| August 12, 2025 | 7.64 | 7.66 | 7.66 | 7.66 | 7.62 | 11,278 |
| August 11, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.63 | 6,183 |
| August 08, 2025 | 7.64 | 7.65 | 7.65 | 7.67 | 7.64 | 7,539 |
| August 07, 2025 | 7.57 | 7.6 | 7.6 | 7.64 | 7.56 | 2,153 |
| August 06, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.55 | 52,001 |
| August 05, 2025 | 7.61 | 7.59 | 7.59 | 7.64 | 7.57 | 200,487 |
| August 04, 2025 | 7.5 | 7.56 | 7.56 | 7.57 | 7.5 | 47,262 |
| August 01, 2025 | 7.61 | 7.46 | 7.46 | 7.61 | 7.42 | 21,135 |
| July 31, 2025 | 7.68 | 7.64 | 7.64 | 7.72 | 7.64 | 77,619 |
| July 30, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.65 | 88,145 |
| July 29, 2025 | 7.66 | 7.64 | 7.64 | 7.69 | 7.64 | 4,218 |
| July 28, 2025 | 7.62 | 7.62 | 7.62 | 7.65 | 7.62 | 8,186 |