7.09
-0.024(-0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2025 | 7.09 | 7.15 | 7.15 | 7.15 | 7.02 | 68,063 |
| May 23, 2025 | 7.09 | 6.97 | 6.97 | 7.19 | 6.77 | 215,302 |
| May 22, 2025 | 7.01 | 7.06 | 7.06 | 7.08 | 6.89 | 138,166 |
| May 21, 2025 | 7.1 | 7.04 | 7.04 | 7.14 | 7.02 | 50,434 |
| May 20, 2025 | 6.97 | 6.99 | 6.99 | 7.09 | 6.97 | 89,698 |
| May 19, 2025 | 6.94 | 6.93 | 6.93 | 6.98 | 6.89 | 112,909 |
| May 16, 2025 | 6.88 | 6.92 | 6.92 | 6.92 | 6.85 | 89,617 |
| May 15, 2025 | 6.88 | 6.89 | 6.89 | 6.89 | 6.82 | 93,512 |
| May 14, 2025 | 6.85 | 6.88 | 6.88 | 6.9 | 6.76 | 204,805 |
| May 13, 2025 | 6.75 | 6.78 | 6.78 | 6.79 | 6.73 | 69,966 |
| May 12, 2025 | 6.75 | 6.75 | 6.75 | 6.78 | 6.71 | 146,787 |
| May 09, 2025 | 6.54 | 6.66 | 6.66 | 6.66 | 6.54 | 118,620 |
| May 08, 2025 | 6.39 | 6.56 | 6.56 | 6.56 | 6.39 | 167,695 |
| May 07, 2025 | 6.35 | 6.37 | 6.37 | 6.4 | 6.33 | 61,572 |
| May 06, 2025 | 6.42 | 6.34 | 6.34 | 6.43 | 6.28 | 60,056 |
| May 05, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.33 | 110,005 |
| May 02, 2025 | 6.3 | 6.34 | 6.34 | 6.34 | 6.22 | 128,547 |
| April 30, 2025 | 6.33 | 6.18 | 6.18 | 6.37 | 6.01 | 302,356 |
| April 29, 2025 | 6.49 | 6.38 | 6.38 | 6.5 | 6.38 | 87,918 |
| April 28, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.44 | 164,294 |
| April 25, 2025 | 6.33 | 6.41 | 6.41 | 6.41 | 6.28 | 171,911 |
| April 24, 2025 | 6.3 | 6.26 | 6.26 | 6.3 | 6.2 | 162,402 |
| April 23, 2025 | 6.21 | 6.32 | 6.32 | 6.33 | 6.19 | 227,822 |
| April 22, 2025 | 5.96 | 6.05 | 6.05 | 6.07 | 5.96 | 156,118 |
| April 17, 2025 | 6 | 5.95 | 5.95 | 6.02 | 5.92 | 76,312 |
| April 16, 2025 | 5.97 | 6.02 | 6.02 | 6.02 | 5.94 | 106,744 |
| April 15, 2025 | 5.89 | 6.03 | 6.03 | 6.03 | 5.84 | 151,506 |
| April 14, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.71 | 144,011 |
| April 11, 2025 | 5.66 | 5.59 | 5.59 | 5.7 | 5.53 | 344,532 |
| April 10, 2025 | 6.05 | 5.66 | 5.66 | 6.05 | 5.66 | 213,877 |
| April 09, 2025 | 5.38 | 5.35 | 5.35 | 5.44 | 5.28 | 177,118 |
| April 08, 2025 | 5.36 | 5.5 | 5.5 | 5.63 | 5.24 | 373,060 |
| April 07, 2025 | 4.87 | 5.22 | 5.22 | 5.49 | 4.87 | 561,279 |
