8.20
-0.029(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.17 | 8.2 | 8.2 | 8.2 | 8.1 | 27,482 |
| August 15, 2025 | 8.3 | 8.23 | 8.23 | 8.32 | 8.22 | 18,234 |
| August 14, 2025 | 8.14 | 8.2 | 8.2 | 8.21 | 8.13 | 42,639 |
| August 13, 2025 | 8.06 | 8.13 | 8.13 | 8.15 | 8.04 | 50,381 |
| August 12, 2025 | 8.03 | 8.02 | 8.02 | 8.05 | 7.96 | 43,659 |
| August 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.82 | 59,277 |
| August 08, 2025 | 7.81 | 7.94 | 7.94 | 7.95 | 7.79 | 29,819 |
| August 07, 2025 | 7.66 | 7.77 | 7.77 | 7.8 | 7.64 | 146,705 |
| August 06, 2025 | 7.51 | 7.6 | 7.6 | 7.6 | 7.49 | 47,267 |
| August 05, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.37 | 44,100 |
| August 04, 2025 | 7.29 | 7.44 | 7.44 | 7.48 | 7.29 | 73,997 |
| August 01, 2025 | 7.44 | 7.2 | 7.2 | 7.46 | 7.17 | 136,911 |
| July 31, 2025 | 7.72 | 7.51 | 7.51 | 7.74 | 7.51 | 96,924 |
| July 30, 2025 | 7.55 | 7.66 | 7.66 | 7.69 | 7.5 | 63,963 |
| July 29, 2025 | 7.64 | 7.72 | 7.72 | 7.8 | 7.63 | 29,801 |
| July 28, 2025 | 7.69 | 7.53 | 7.53 | 7.72 | 7.53 | 102,482 |
| July 25, 2025 | 7.53 | 7.62 | 7.62 | 7.62 | 7.51 | 73,463 |
| July 24, 2025 | 7.51 | 7.57 | 7.57 | 7.6 | 7.51 | 72,218 |
| July 23, 2025 | 7.29 | 7.38 | 7.38 | 7.38 | 7.29 | 189,971 |
| July 22, 2025 | 7.26 | 7.21 | 7.21 | 7.27 | 7.15 | 20,143 |
| July 21, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.18 | 31,326 |
| July 18, 2025 | 7.31 | 7.25 | 7.25 | 7.32 | 7.24 | 30,199 |
| July 17, 2025 | 7.23 | 7.29 | 7.29 | 7.29 | 7.21 | 32,517 |
| July 16, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.15 | 33,522 |
| July 15, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.09 | 37,188 |
| July 14, 2025 | 7.14 | 7.24 | 7.24 | 7.25 | 7.11 | 67,726 |
| July 11, 2025 | 7.32 | 7.2 | 7.2 | 7.32 | 7.17 | 38,248 |
| July 10, 2025 | 7.48 | 7.34 | 7.34 | 7.49 | 7.34 | 87,660 |
| July 09, 2025 | 7.41 | 7.55 | 7.55 | 7.55 | 7.4 | 76,044 |
| July 08, 2025 | 7.3 | 7.37 | 7.37 | 7.39 | 7.3 | 81,319 |
| July 07, 2025 | 7.16 | 7.29 | 7.29 | 7.29 | 7.15 | 62,197 |
| July 04, 2025 | 7.24 | 7.09 | 7.09 | 7.24 | 7.07 | 87,326 |
| July 03, 2025 | 7.1 | 7.25 | 7.25 | 7.25 | 7.08 | 59,719 |
| July 02, 2025 | 7.05 | 7.12 | 7.12 | 7.19 | 7.04 | 144,057 |
| July 01, 2025 | 7.04 | 6.96 | 6.96 | 7.06 | 6.94 | 68,083 |
| June 30, 2025 | 7.03 | 7.02 | 7.02 | 7.05 | 6.96 | 44,418 |
| June 27, 2025 | 6.95 | 7.03 | 7.03 | 7.03 | 6.9 | 59,549 |
| June 26, 2025 | 6.89 | 6.89 | 6.89 | 6.92 | 6.84 | 37,875 |
| June 25, 2025 | 7.04 | 6.91 | 6.91 | 7.04 | 6.89 | 45,409 |
| June 24, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 6.97 | 77,108 |
| June 23, 2025 | 6.86 | 6.85 | 6.85 | 6.96 | 6.8 | 113,912 |
| June 20, 2025 | 6.86 | 6.92 | 6.92 | 6.96 | 6.86 | 39,196 |
| June 19, 2025 | 6.91 | 6.8 | 6.8 | 6.93 | 6.8 | 50,092 |
| June 18, 2025 | 6.91 | 6.96 | 6.96 | 6.96 | 6.87 | 78,824 |
| June 17, 2025 | 7.05 | 6.93 | 6.93 | 7.05 | 6.91 | 119,246 |
| June 16, 2025 | 6.95 | 7.13 | 7.13 | 7.13 | 6.95 | 96,318 |
| June 13, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.82 | 137,489 |
| June 12, 2025 | 6.92 | 6.99 | 6.99 | 7.04 | 6.88 | 44,845 |
| June 11, 2025 | 6.99 | 6.97 | 6.97 | 7.01 | 6.94 | 115,941 |
| June 10, 2025 | 7.05 | 6.94 | 6.94 | 7.06 | 6.94 | 120,946 |
| June 09, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.04 | 48,105 |
| June 06, 2025 | 7.05 | 7.07 | 7.07 | 7.12 | 7.01 | 45,780 |
| June 05, 2025 | 6.96 | 7.05 | 7.05 | 7.05 | 6.92 | 49,871 |
| June 04, 2025 | 7.03 | 6.94 | 6.94 | 7.03 | 6.9 | 59,474 |
| June 03, 2025 | 7.05 | 6.99 | 6.99 | 7.05 | 6.9 | 122,048 |
| June 02, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 6.97 | 47,502 |
| May 30, 2025 | 7.05 | 7.03 | 7.03 | 7.1 | 7.02 | 46,928 |
| May 29, 2025 | 7.1 | 7.05 | 7.05 | 7.1 | 7.05 | 47,300 |
| May 28, 2025 | 7.11 | 7.03 | 7.03 | 7.14 | 7.03 | 74,412 |
| May 27, 2025 | 7.05 | 7.1 | 7.1 | 7.1 | 7.02 | 94,900 |
