8.15
+0.075(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 8.13 | 8.15 | 8.15 | 8.16 | 8.13 | 613 |
| October 20, 2025 | 7.94 | 8.08 | 8.08 | 8.08 | 7.94 | 1,349 |
| October 17, 2025 | 7.92 | 7.88 | 7.88 | 7.97 | 7.85 | 9,261 |
| October 16, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.09 | 90 |
| October 15, 2025 | 8.02 | 8.03 | 8.03 | 8.1 | 8.02 | 19 |
| October 14, 2025 | 7.92 | 7.93 | 7.93 | 7.93 | 7.85 | 1,869 |
| October 13, 2025 | 7.95 | 7.98 | 7.98 | 8 | 7.92 | 3,700 |
| October 10, 2025 | 8.18 | 7.89 | 7.89 | 8.2 | 7.89 | 1,958 |
| October 09, 2025 | 8.21 | 8.23 | 8.23 | 8.26 | 8.2 | 9,050 |
| October 08, 2025 | 8.18 | 8.25 | 8.25 | 8.25 | 8.17 | 549 |
| October 07, 2025 | 8.16 | 8.12 | 8.12 | 8.19 | 8.12 | 1,154 |
| October 06, 2025 | 8.19 | 8.14 | 8.14 | 8.19 | 8.12 | 1,154 |
| October 03, 2025 | 8.07 | 8.16 | 8.16 | 8.21 | 8.04 | 1,028 |
| October 02, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.96 | 667 |
| October 01, 2025 | 7.85 | 7.93 | 7.93 | 7.94 | 7.85 | 1,531 |
| September 30, 2025 | 7.88 | 7.87 | 7.87 | 7.88 | 7.86 | 113 |
| September 29, 2025 | 7.89 | 7.87 | 7.87 | 7.91 | 7.86 | 1,132 |
| September 26, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.77 | 672 |
| September 25, 2025 | 7.86 | 7.77 | 7.77 | 7.86 | 7.77 | 143 |
| September 24, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.9 | 502 |
| September 23, 2025 | 8.03 | 8.03 | 8.03 | 8.04 | 7.99 | 1,840 |
| September 22, 2025 | 7.98 | 8 | 8 | 8 | 7.95 | 3,470 |
| September 19, 2025 | 8.04 | 8.06 | 8.06 | 8.09 | 8.02 | 3,470 |
| September 18, 2025 | 7.87 | 7.93 | 7.93 | 7.93 | 7.83 | 461 |
| September 17, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.8 | 813 |
| September 16, 2025 | 7.88 | 7.79 | 7.79 | 7.88 | 7.79 | 598 |
| September 15, 2025 | 7.96 | 7.95 | 7.95 | 7.98 | 7.94 | 2,544 |
| September 12, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.97 | 2,544 |
| September 11, 2025 | 7.94 | 8 | 8 | 8.01 | 7.92 | 757 |
| September 10, 2025 | 8.07 | 7.96 | 7.96 | 8.09 | 7.96 | 106 |
| September 09, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.04 | 5,157 |
| September 08, 2025 | 7.92 | 7.99 | 7.99 | 8.01 | 7.92 | 2,161 |
| September 05, 2025 | 7.95 | 7.94 | 7.94 | 7.96 | 7.92 | 989 |
| September 04, 2025 | 7.86 | 7.91 | 7.91 | 7.91 | 7.85 | 2,321 |
| September 03, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.77 | 364 |
| September 02, 2025 | 7.76 | 7.7 | 7.7 | 7.79 | 7.7 | 326 |
| September 01, 2025 | 7.73 | 7.78 | 7.78 | 7.79 | 7.73 | 566 |
| August 29, 2025 | 7.76 | 7.73 | 7.73 | 7.78 | 7.73 | 4 |
| August 28, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.72 | 87 |
| August 27, 2025 | 7.77 | 7.79 | 7.79 | 7.79 | 7.77 | 87 |
| August 26, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.75 | 1,846 |
| August 25, 2025 | 7.84 | 7.77 | 7.77 | 7.85 | 7.77 | 1,846 |
| August 22, 2025 | 7.68 | 7.83 | 7.83 | 7.85 | 7.68 | 491 |
| August 21, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.65 | 4,900 |
| August 20, 2025 | 7.63 | 7.57 | 7.57 | 7.64 | 7.57 | 13 |
| August 19, 2025 | 7.71 | 7.71 | 7.71 | 7.77 | 7.71 | 2,742 |
| August 18, 2025 | 7.68 | 7.74 | 7.74 | 7.75 | 7.68 | 412 |
| August 15, 2025 | 7.59 | 7.6 | 7.6 | 7.6 | 7.57 | 1,379 |
| August 14, 2025 | 7.57 | 7.49 | 7.49 | 7.58 | 7.49 | 1,258 |
| August 13, 2025 | 7.42 | 7.53 | 7.53 | 7.53 | 7.4 | 2,276 |
| August 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | 4,254 |
| August 11, 2025 | 7.38 | 7.38 | 7.38 | 7.39 | 7.37 | 5,150 |
| August 08, 2025 | 7.33 | 7.33 | 7.33 | 7.37 | 7.33 | 535 |
| August 07, 2025 | 7.21 | 7.26 | 7.26 | 7.32 | 7.21 | 1,843 |
| August 06, 2025 | 7.47 | 7.28 | 7.28 | 7.48 | 7.26 | 2,391 |
| August 05, 2025 | 7.48 | 7.46 | 7.46 | 7.56 | 7.46 | 7,461 |
| August 04, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.45 | 1,531 |
| August 01, 2025 | 7.6 | 7.44 | 7.44 | 7.65 | 7.43 | 5,430 |
| July 31, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.7 | 6,302 |
| July 30, 2025 | 7.62 | 7.73 | 7.73 | 7.74 | 7.62 | 1,272 |