8.79
-0.17(-1.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.68 | 8.79 | 8.79 | 8.91 | 8.64 | 658,617 |
| October 16, 2025 | 8.49 | 8.96 | 8.96 | 8.96 | 8.43 | 1.52M |
| October 15, 2025 | 8.99 | 8.54 | 8.54 | 9.01 | 8.54 | 920,591 |
| October 14, 2025 | 8.91 | 8.87 | 8.87 | 8.98 | 8.8 | 677,800 |
| October 13, 2025 | 9.13 | 9.11 | 9.11 | 9.32 | 9.09 | 450,871 |
| October 10, 2025 | 9.25 | 9.08 | 9.08 | 9.35 | 9.08 | 705,386 |
| October 09, 2025 | 9.37 | 9.3 | 9.3 | 9.46 | 9.3 | 602,187 |
| October 08, 2025 | 9.32 | 9.36 | 9.36 | 9.49 | 9.31 | 781,043 |
| October 07, 2025 | 9.4 | 9.23 | 9.23 | 9.4 | 9.21 | 349,561 |
| October 06, 2025 | 9.47 | 9.43 | 9.43 | 9.48 | 9.35 | 600,172 |
| October 03, 2025 | 9.37 | 9.44 | 9.44 | 9.57 | 9.33 | 836,123 |
| October 02, 2025 | 9.19 | 9.28 | 9.28 | 9.34 | 9.19 | 744,156 |
| October 01, 2025 | 8.91 | 9.09 | 9.09 | 9.22 | 8.84 | 956,232 |
| September 30, 2025 | 8.93 | 8.97 | 8.97 | 9.04 | 8.76 | 873,335 |
| September 29, 2025 | 9.09 | 8.92 | 8.92 | 9.1 | 8.85 | 826,764 |
| September 26, 2025 | 9.07 | 8.99 | 8.99 | 9.16 | 8.98 | 425,411 |
| September 25, 2025 | 9.28 | 9.08 | 9.08 | 9.35 | 9.07 | 998,518 |
| September 24, 2025 | 9.4 | 9.29 | 9.29 | 9.47 | 9.29 | 694,525 |
| September 23, 2025 | 9.54 | 9.42 | 9.42 | 9.64 | 9.42 | 386,854 |
| September 22, 2025 | 9.4 | 9.48 | 9.48 | 9.56 | 9.39 | 631,647 |
| September 19, 2025 | 9.5 | 9.42 | 9.42 | 9.57 | 9.35 | 992,868 |
| September 18, 2025 | 9.45 | 9.44 | 9.44 | 9.58 | 9.38 | 850,574 |
| September 17, 2025 | 9.55 | 9.38 | 9.38 | 9.63 | 9.38 | 1.04M |
| September 16, 2025 | 9.79 | 9.64 | 9.64 | 9.82 | 9.62 | 1.01M |
| September 15, 2025 | 9.88 | 9.8 | 9.8 | 9.88 | 9.66 | 810,775 |
| September 12, 2025 | 9.81 | 9.72 | 9.72 | 9.88 | 9.64 | 629,109 |
| September 11, 2025 | 9.36 | 9.72 | 9.72 | 9.8 | 9.36 | 1.34M |
| September 10, 2025 | 9.26 | 9.35 | 9.35 | 9.38 | 9.15 | 1.55M |
| September 09, 2025 | 9.65 | 9.35 | 9.35 | 9.66 | 9.28 | 2.97M |
| September 08, 2025 | 9.62 | 9.95 | 9.95 | 9.95 | 9.62 | 721,081 |
| September 05, 2025 | 9.53 | 9.56 | 9.56 | 9.7 | 9.5 | 761,363 |
| September 04, 2025 | 9.74 | 9.42 | 9.42 | 9.77 | 9.32 | 1.49M |
| September 03, 2025 | 9.27 | 9.65 | 9.65 | 9.86 | 9.24 | 1.77M |
| September 02, 2025 | 9.44 | 9.28 | 9.28 | 9.84 | 9.12 | 3.6M |
| September 01, 2025 | 8.93 | 8.9 | 8.9 | 8.96 | 8.79 | 364,665 |
| August 29, 2025 | 8.9 | 8.89 | 8.89 | 9.01 | 8.87 | 528,292 |
| August 28, 2025 | 8.91 | 8.92 | 8.92 | 9.07 | 8.9 | 297,613 |
| August 27, 2025 | 9.04 | 8.91 | 8.91 | 9.05 | 8.88 | 418,538 |
| August 26, 2025 | 9.14 | 9.02 | 9.02 | 9.14 | 8.95 | 698,461 |
| August 25, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.11 | 311,926 |
| August 22, 2025 | 9.03 | 9.22 | 9.22 | 9.22 | 9.03 | 838,698 |
| August 21, 2025 | 9.04 | 9.03 | 9.03 | 9.11 | 8.98 | 660,935 |
| August 20, 2025 | 9.02 | 8.99 | 8.99 | 9.13 | 8.92 | 758,820 |
| August 19, 2025 | 9.23 | 9.15 | 9.15 | 9.25 | 9.06 | 574,933 |
| August 18, 2025 | 9.05 | 9.14 | 9.14 | 9.19 | 9.04 | 638,825 |
| August 15, 2025 | 9.07 | 9.03 | 9.03 | 9.15 | 8.99 | 736,598 |
| August 14, 2025 | 9 | 8.98 | 8.98 | 9.14 | 8.95 | 1.11M |
| August 13, 2025 | 9.05 | 9 | 9 | 9.1 | 8.98 | 638,965 |
| August 12, 2025 | 8.99 | 8.96 | 8.96 | 9.1 | 8.86 | 803,195 |
| August 11, 2025 | 9.12 | 9.01 | 9.01 | 9.15 | 8.84 | 1.45M |
| August 08, 2025 | 8.49 | 9.27 | 9.27 | 9.32 | 8.4 | 2.92M |
| August 07, 2025 | 7.88 | 8.45 | 8.45 | 8.65 | 7.88 | 5.5M |
| August 06, 2025 | 7.57 | 7.54 | 7.54 | 7.61 | 7.48 | 321,138 |
| August 05, 2025 | 7.42 | 7.51 | 7.51 | 7.59 | 7.42 | 430,959 |
| August 04, 2025 | 7.46 | 7.43 | 7.43 | 7.53 | 7.38 | 467,102 |
| August 01, 2025 | 7.68 | 7.39 | 7.39 | 7.72 | 7.38 | 597,130 |
| July 31, 2025 | 7.82 | 7.72 | 7.72 | 7.89 | 7.71 | 562,448 |
| July 30, 2025 | 7.74 | 7.81 | 7.81 | 7.83 | 7.68 | 417,378 |
| July 29, 2025 | 7.7 | 7.76 | 7.76 | 7.89 | 7.7 | 605,190 |
| July 28, 2025 | 7.89 | 7.68 | 7.68 | 7.92 | 7.66 | 532,424 |