8.34
+0.19(+2.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 11.28 | 10.68 | 10.68 | 11.3 | 10.68 | 22,595 |
| July 24, 2025 | 10.8 | 11.3 | 11.3 | 11.92 | 10.6 | 50,933 |
| July 23, 2025 | 10.08 | 10.5 | 10.5 | 10.7 | 10 | 28,059 |
| July 22, 2025 | 9.63 | 10 | 10 | 10.16 | 9.63 | 28,985 |
| July 21, 2025 | 9.87 | 9.75 | 9.75 | 9.95 | 9.47 | 38,188 |
| July 18, 2025 | 9.02 | 9.51 | 9.51 | 9.87 | 8.97 | 82,355 |
| July 17, 2025 | 8.49 | 8.83 | 8.83 | 8.97 | 8.49 | 16,601 |
| July 16, 2025 | 8.56 | 8.43 | 8.43 | 8.63 | 8.43 | 8,118 |
| July 15, 2025 | 8.9 | 8.59 | 8.59 | 9.02 | 8.53 | 17,284 |
| July 14, 2025 | 8.55 | 8.77 | 8.77 | 9 | 8.47 | 13,868 |
| July 11, 2025 | 8.87 | 8.75 | 8.75 | 9.19 | 8.75 | 21,496 |
| July 10, 2025 | 8.41 | 8.71 | 8.71 | 9.15 | 8.41 | 39,793 |
| July 09, 2025 | 8.3 | 8.46 | 8.46 | 8.5 | 8.22 | 31,421 |
| July 08, 2025 | 8.53 | 8.26 | 8.26 | 8.7 | 8.26 | 36,376 |
| July 07, 2025 | 9.12 | 8.45 | 8.45 | 9.12 | 8.41 | 35,285 |