7.70
+0.03(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.63 | 7.7 | 7.7 | 7.73 | 7.45 | 10,343 |
| October 16, 2025 | 7.61 | 7.67 | 7.67 | 7.92 | 7.3 | 51,659 |
| October 15, 2025 | 7.67 | 7.75 | 7.75 | 7.75 | 7.59 | 9,302 |
| October 14, 2025 | 7.77 | 7.64 | 7.64 | 7.85 | 7.53 | 12,051 |
| October 13, 2025 | 7.53 | 7.92 | 7.92 | 7.97 | 7.53 | 21,717 |
| October 10, 2025 | 7.93 | 7.56 | 7.56 | 7.99 | 7.55 | 37,668 |
| October 09, 2025 | 7.97 | 7.92 | 7.92 | 8.03 | 7.82 | 20,223 |
| October 08, 2025 | 8.12 | 8.04 | 8.04 | 8.12 | 7.94 | 10,060 |
| October 07, 2025 | 8.12 | 7.95 | 7.95 | 8.14 | 7.94 | 27,094 |
| October 06, 2025 | 8.09 | 8.18 | 8.18 | 8.26 | 7.8 | 37,705 |
| October 03, 2025 | 8.33 | 8.18 | 8.18 | 8.36 | 8.09 | 18,243 |
| October 02, 2025 | 7.99 | 8.24 | 8.24 | 8.26 | 7.81 | 35,509 |
| October 01, 2025 | 8.15 | 8.07 | 8.07 | 8.26 | 8.04 | 23,439 |
| September 30, 2025 | 8.14 | 8.04 | 8.04 | 8.19 | 7.99 | 22,866 |
| September 29, 2025 | 8.5 | 7.98 | 7.98 | 8.5 | 7.98 | 24,027 |
| September 26, 2025 | 8.26 | 8.34 | 8.34 | 8.73 | 8.2 | 21,889 |
| September 25, 2025 | 8.25 | 8.15 | 8.15 | 8.25 | 8.1 | 23,841 |
| September 24, 2025 | 8.5 | 8.21 | 8.21 | 8.5 | 8.2 | 31,781 |
| September 23, 2025 | 8.76 | 8.49 | 8.49 | 8.76 | 7.85 | 52,558 |
| September 22, 2025 | 8.24 | 8.43 | 8.43 | 8.56 | 8.24 | 12,893 |
| September 19, 2025 | 8.3 | 8.49 | 8.49 | 8.69 | 8.29 | 485,014 |
| September 18, 2025 | 8.24 | 8.33 | 8.33 | 8.42 | 8.24 | 16,782 |
| September 17, 2025 | 8.61 | 8.33 | 8.33 | 8.61 | 8.21 | 24,337 |
| September 16, 2025 | 8.68 | 8.47 | 8.47 | 8.69 | 8.42 | 22,882 |
| September 15, 2025 | 8.84 | 8.67 | 8.67 | 8.86 | 8.67 | 14,988 |
| September 12, 2025 | 9.09 | 8.67 | 8.67 | 9.09 | 8.64 | 19,028 |
| September 11, 2025 | 8.88 | 8.79 | 8.79 | 8.93 | 8.72 | 18,389 |
| September 10, 2025 | 9.02 | 8.87 | 8.87 | 9.02 | 8.74 | 18,598 |
| September 09, 2025 | 8.98 | 8.97 | 8.97 | 9.4 | 8.72 | 24,163 |
| September 08, 2025 | 9.08 | 8.99 | 8.99 | 9.1 | 8.92 | 33,137 |
| September 05, 2025 | 9.2 | 9.12 | 9.12 | 9.23 | 9 | 26,172 |
| September 04, 2025 | 9.47 | 9.16 | 9.16 | 9.51 | 9.14 | 21,709 |
| September 03, 2025 | 9.4 | 9.39 | 9.39 | 9.54 | 9.19 | 22,849 |
| September 02, 2025 | 9.79 | 9.44 | 9.44 | 9.79 | 9.33 | 32,821 |
| September 01, 2025 | 9.61 | 9.8 | 9.8 | 9.88 | 9.39 | 22,961 |
| August 29, 2025 | 9.6 | 9.69 | 9.69 | 9.7 | 9.46 | 17,265 |
| August 28, 2025 | 9.2 | 9.53 | 9.53 | 9.6 | 9.2 | 16,072 |
| August 27, 2025 | 9.6 | 9.51 | 9.51 | 9.7 | 9.25 | 33,573 |
| August 26, 2025 | 10.02 | 9.75 | 9.75 | 10.02 | 9.6 | 38,818 |
| August 25, 2025 | 10.24 | 10.06 | 10.06 | 10.24 | 9.95 | 14,679 |
| August 22, 2025 | 9.98 | 10.1 | 10.1 | 10.26 | 9.98 | 16,238 |
| August 21, 2025 | 9.9 | 10 | 10 | 10.2 | 9.81 | 27,502 |
| August 20, 2025 | 10.5 | 9.86 | 9.86 | 10.7 | 9.73 | 43,979 |
| August 19, 2025 | 10.68 | 10.72 | 10.72 | 11.08 | 10.62 | 26,623 |
| August 18, 2025 | 10.66 | 10.84 | 10.84 | 11.12 | 10.6 | 21,703 |
| August 15, 2025 | 10.7 | 10.62 | 10.62 | 10.78 | 10.54 | 18,408 |
| August 14, 2025 | 10.8 | 10.78 | 10.78 | 10.8 | 10.56 | 8,356 |
| August 13, 2025 | 10.56 | 10.68 | 10.68 | 10.98 | 10.56 | 24,227 |
| August 12, 2025 | 10.32 | 10.62 | 10.62 | 10.76 | 10.32 | 15,924 |
| August 11, 2025 | 10.56 | 10.36 | 10.36 | 10.92 | 10 | 37,178 |
| August 08, 2025 | 9.5 | 10.96 | 10.96 | 11.04 | 9.5 | 69,027 |
| August 07, 2025 | 9.5 | 9.39 | 9.39 | 9.51 | 9.24 | 14,335 |
| August 06, 2025 | 9.41 | 9.25 | 9.25 | 9.53 | 9.13 | 12,946 |
| August 05, 2025 | 9.98 | 9.47 | 9.47 | 10.02 | 9.23 | 14,682 |
| August 04, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.63 | 15,671 |
| August 01, 2025 | 9.74 | 9.63 | 9.63 | 9.75 | 9.37 | 24,116 |
| July 31, 2025 | 9.95 | 9.76 | 9.76 | 10.06 | 9.66 | 21,515 |
| July 30, 2025 | 10.5 | 10.04 | 10.04 | 10.62 | 10.04 | 18,931 |
| July 29, 2025 | 10.8 | 10.3 | 10.3 | 11.08 | 10.3 | 35,420 |
| July 28, 2025 | 11 | 10.74 | 10.74 | 11.16 | 10.44 | 32,179 |