6.15
-0.2(-3.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 6.35 | 6.5 | 7 | 6.1 | 21,213 |
| August 15, 2025 | 7.65 | 7.9 | 7.9 | 7.9 | 7.3 | 4,126 |
| August 14, 2025 | 7.95 | 7.75 | 7.75 | 8.1 | 7.65 | 1,165 |
| August 13, 2025 | 8.35 | 8.05 | 8.05 | 8.55 | 7.95 | 1,192 |
| August 12, 2025 | 8.5 | 8.4 | 8.4 | 8.6 | 8.4 | 1,902 |
| August 11, 2025 | 8.6 | 8.65 | 8.65 | 8.75 | 8.25 | 3,915 |
| August 08, 2025 | 8.5 | 8.4 | 8.4 | 8.7 | 8.4 | 1,864 |
| August 07, 2025 | 8.55 | 8.65 | 8.65 | 8.85 | 8.55 | 1,192 |
| August 06, 2025 | 8.7 | 8.7 | 8.7 | 9.25 | 8.65 | 2,391 |
| August 05, 2025 | 8.6 | 8.7 | 8.7 | 9 | 8.5 | 795 |
| August 04, 2025 | 8.35 | 8.45 | 8.45 | 8.9 | 8.3 | 3,570 |
| August 01, 2025 | 8.7 | 8.25 | 8.25 | 8.7 | 8.15 | 2,668 |
| July 31, 2025 | 9.5 | 8.85 | 8.85 | 9.5 | 8.85 | 2,723 |
| July 30, 2025 | 9.45 | 9.4 | 9.4 | 9.75 | 9.3 | 2,023 |
| July 29, 2025 | 9.3 | 9.35 | 9.35 | 9.45 | 9.25 | 464 |
| July 28, 2025 | 9.45 | 9.45 | 9.45 | 9.65 | 9.1 | 3,275 |
| July 25, 2025 | 9.4 | 9.45 | 9.45 | 9.45 | 9.3 | 640 |
| July 24, 2025 | 9.7 | 9.4 | 9.4 | 9.7 | 9.35 | 789 |
| July 23, 2025 | 9.75 | 9.65 | 9.65 | 9.75 | 9.65 | 200 |
| July 22, 2025 | 9.7 | 9.65 | 9.65 | 9.8 | 9.45 | 620 |
| July 21, 2025 | 9.35 | 9.6 | 9.6 | 9.9 | 9.35 | 2,759 |
| July 18, 2025 | 9.95 | 9.45 | 9.45 | 10 | 9.45 | 1,537 |
| July 17, 2025 | 9.6 | 9.75 | 9.75 | 9.95 | 9.6 | 10,802 |
| July 16, 2025 | 9.7 | 9.6 | 9.6 | 9.8 | 9.4 | 6,046 |
| July 15, 2025 | 9.7 | 9.5 | 9.5 | 9.8 | 9.5 | 4,045 |
| July 14, 2025 | 8.7 | 9.65 | 9.65 | 9.8 | 8.7 | 13,725 |
| July 11, 2025 | 8.55 | 8.75 | 8.55 | 8.75 | 8.55 | 906 |
| July 10, 2025 | 8.25 | 8.7 | 8.7 | 9.45 | 8.25 | 15,865 |
| July 09, 2025 | 7.65 | 8.35 | 8.4 | 8.35 | 7.65 | 3,802 |
| July 08, 2025 | 7.45 | 8 | 8 | 8.35 | 7.4 | 6,224 |
| July 07, 2025 | 7.55 | 7.55 | 7.55 | 7.65 | 7.4 | 5,355 |
| July 04, 2025 | 7.45 | 7.45 | 7.45 | 7.5 | 7.25 | 1,537 |
| July 03, 2025 | 6.9 | 7.35 | 7.35 | 7.4 | 6.9 | 2,059 |
| July 02, 2025 | 6.9 | 7 | 7 | 7 | 6.9 | 1,845 |
| July 01, 2025 | 7.05 | 7.05 | 7.05 | 7.15 | 7 | 3,982 |
| June 30, 2025 | 7.1 | 6.95 | 6.95 | 7.1 | 6.6 | 20,824 |
| June 27, 2025 | 7.3 | 7.3 | 7.4 | 7.55 | 7.3 | 965 |
| June 26, 2025 | 7.55 | 7.15 | 7.65 | 7.55 | 7.15 | 877 |
| June 25, 2025 | 7.5 | 7.75 | 7.75 | 7.8 | 7.5 | 1,875 |
| June 24, 2025 | 8.7 | 7.8 | 7.8 | 8.7 | 7.25 | 12,295 |
| June 23, 2025 | 9.15 | 8.8 | 8.8 | 9.3 | 8.7 | 4,592 |
| June 20, 2025 | 9.3 | 9 | 9 | 9.35 | 8.7 | 13,345 |
| June 19, 2025 | 9.4 | 9.6 | 9.6 | 9.6 | 9.3 | 4,048 |
| June 18, 2025 | 8.95 | 9.15 | 9.15 | 9.3 | 8.95 | 4,486 |
| June 17, 2025 | 8.85 | 8.85 | 8.85 | 9.2 | 8.65 | 5,121 |
| June 16, 2025 | 8.1 | 8.3 | 8.3 | 8.9 | 8.05 | 15,978 |
| June 13, 2025 | 7.65 | 7.35 | 7.35 | 7.65 | 7.35 | 937 |
| June 12, 2025 | 7.15 | 7.35 | 7.35 | 7.35 | 6.95 | 1,926 |
| June 11, 2025 | 6.9 | 7.1 | 7.1 | 7.25 | 6.9 | 952 |
| June 10, 2025 | 6.65 | 7.05 | 7.05 | 7.1 | 6.65 | 5,413 |
| June 09, 2025 | 6.8 | 6.55 | 6.55 | 6.8 | 6.5 | 291 |
| June 06, 2025 | 6.8 | 6.8 | 6.8 | 6.85 | 6.5 | 11,751 |
| June 05, 2025 | 7.3 | 6.9 | 6.9 | 7.3 | 6.75 | 9,053 |
| June 04, 2025 | 7.6 | 7.4 | 7.4 | 7.65 | 7.25 | 2,645 |
| June 03, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.5 | 3,135 |
| June 02, 2025 | 7.85 | 7.7 | 7.7 | 7.9 | 7.7 | 1,716 |
| May 30, 2025 | 7.85 | 7.8 | 7.75 | 7.9 | 7.8 | 5,215 |
| May 29, 2025 | 8 | 8.05 | 8.05 | 8.05 | 8 | 201 |
| May 28, 2025 | 8.05 | 8 | 8 | 8.1 | 8 | 4,130 |
| May 27, 2025 | 7.75 | 8.15 | 8.05 | 8.15 | 7.75 | 5,603 |