8.44
+0.148(+1.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 8.43 | 8.44 | 8.44 | 8.51 | 8.38 | 33,210 |
| October 17, 2025 | 8.24 | 8.3 | 8.3 | 8.4 | 8.15 | 186,505 |
| October 16, 2025 | 8.51 | 8.58 | 8.58 | 8.58 | 8.42 | 65,023 |
| October 15, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.48 | 37,208 |
| October 14, 2025 | 8.51 | 8.52 | 8.52 | 8.55 | 8.45 | 80,002 |
| October 13, 2025 | 8.6 | 8.61 | 8.61 | 8.68 | 8.58 | 73,940 |
| October 10, 2025 | 8.68 | 8.52 | 8.52 | 8.76 | 8.52 | 105,866 |
| October 09, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.63 | 53,777 |
| October 08, 2025 | 8.66 | 8.76 | 8.76 | 8.79 | 8.65 | 80,579 |
| October 07, 2025 | 8.66 | 8.6 | 8.6 | 8.7 | 8.58 | 64,593 |
| October 06, 2025 | 8.7 | 8.7 | 8.7 | 8.78 | 8.59 | 263,695 |
| October 03, 2025 | 8.77 | 8.75 | 8.75 | 8.81 | 8.72 | 35,215 |
| October 02, 2025 | 8.84 | 8.66 | 8.66 | 8.85 | 8.66 | 128,671 |
| October 01, 2025 | 8.78 | 8.82 | 8.82 | 8.91 | 8.74 | 40,437 |
| September 30, 2025 | 8.78 | 8.88 | 8.88 | 8.88 | 8.76 | 136,798 |
| September 29, 2025 | 8.85 | 8.76 | 8.76 | 8.87 | 8.76 | 101,920 |
| September 26, 2025 | 8.77 | 8.86 | 8.86 | 8.87 | 8.76 | 67,473 |
| September 25, 2025 | 8.67 | 8.7 | 8.7 | 8.75 | 8.66 | 27,990 |
| September 24, 2025 | 8.65 | 8.73 | 8.73 | 8.79 | 8.59 | 26,187 |
| September 23, 2025 | 8.56 | 8.7 | 8.7 | 8.7 | 8.56 | 27,025 |
| September 22, 2025 | 8.62 | 8.55 | 8.55 | 8.62 | 8.51 | 59,411 |
| September 19, 2025 | 8.55 | 8.65 | 8.65 | 8.73 | 8.55 | 120,626 |
| September 18, 2025 | 8.5 | 8.53 | 8.53 | 8.58 | 8.44 | 136,792 |
| September 17, 2025 | 8.43 | 8.4 | 8.4 | 8.45 | 8.38 | 15,096 |
| September 16, 2025 | 8.53 | 8.4 | 8.4 | 8.57 | 8.4 | 57,562 |
| September 15, 2025 | 8.58 | 8.62 | 8.62 | 8.63 | 8.55 | 261,896 |
| September 12, 2025 | 8.52 | 8.49 | 8.49 | 8.52 | 8.39 | 22,334 |
| September 11, 2025 | 8.45 | 8.55 | 8.55 | 8.55 | 8.41 | 65,172 |
| September 10, 2025 | 8.37 | 8.49 | 8.49 | 8.49 | 8.33 | 24,520 |
| September 09, 2025 | 8.28 | 8.34 | 8.34 | 8.34 | 8.19 | 41,360 |
| September 08, 2025 | 8.13 | 8.28 | 8.28 | 8.28 | 8.13 | 35,696 |
| September 05, 2025 | 8.21 | 8.1 | 8.1 | 8.25 | 8.06 | 82,646 |
| September 04, 2025 | 8.08 | 8.19 | 8.19 | 8.19 | 8.05 | 23,818 |
| September 03, 2025 | 8.03 | 8.08 | 8.08 | 8.08 | 7.99 | 27,285 |
| September 02, 2025 | 8.21 | 8.05 | 8.05 | 8.21 | 8 | 13,162 |
| September 01, 2025 | 8.19 | 8.18 | 8.18 | 8.2 | 8.13 | 31,643 |
| August 29, 2025 | 8.17 | 8.15 | 8.15 | 8.19 | 8.05 | 49,590 |
| August 28, 2025 | 8.13 | 8.23 | 8.23 | 8.26 | 8.13 | 107,418 |
| August 27, 2025 | 8.17 | 8.05 | 8.05 | 8.18 | 8 | 31,776 |
| August 26, 2025 | 8.13 | 8.14 | 8.14 | 8.2 | 8.1 | 50,391 |
| August 25, 2025 | 8.26 | 8.28 | 8.28 | 8.34 | 8.26 | 33,935 |
| August 22, 2025 | 8.23 | 8.31 | 8.31 | 8.31 | 8.23 | 21,004 |
| August 21, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.13 | 26,149 |
| August 20, 2025 | 8.19 | 8.17 | 8.17 | 8.19 | 8.12 | 15,126 |
| August 19, 2025 | 8.23 | 8.24 | 8.24 | 8.31 | 8.22 | 134,950 |
| 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 |