8.19
+0.092(+1.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |