8.87
+0.076(+0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.82 | 8.87 | 8.87 | 8.87 | 8.81 | 98,534 |
| September 25, 2025 | 8.8 | 8.79 | 8.79 | 8.82 | 8.77 | 253,853 |
| September 24, 2025 | 8.83 | 8.83 | 8.83 | 8.85 | 8.81 | 83,205 |
| September 23, 2025 | 8.82 | 8.84 | 8.84 | 8.87 | 8.82 | 235,406 |
| September 22, 2025 | 8.82 | 8.8 | 8.8 | 8.82 | 8.78 | 43,333 |
| September 19, 2025 | 8.83 | 8.82 | 8.82 | 8.87 | 8.82 | 125,444 |
| September 18, 2025 | 8.78 | 8.83 | 8.83 | 8.83 | 8.78 | 164,901 |
| September 17, 2025 | 8.74 | 8.72 | 8.72 | 8.74 | 8.7 | 43,278 |
| September 16, 2025 | 8.82 | 8.72 | 8.72 | 8.82 | 8.72 | 49,507 |
| September 15, 2025 | 8.81 | 8.83 | 8.83 | 8.84 | 8.8 | 106,702 |
| September 12, 2025 | 8.78 | 8.77 | 8.77 | 8.78 | 8.73 | 148,118 |
| September 11, 2025 | 8.74 | 8.77 | 8.77 | 8.77 | 8.72 | 177,769 |
| September 10, 2025 | 8.77 | 8.73 | 8.73 | 8.78 | 8.72 | 39,900 |
| September 09, 2025 | 8.74 | 8.73 | 8.73 | 8.76 | 8.71 | 136,354 |
| September 08, 2025 | 8.69 | 8.73 | 8.73 | 8.74 | 8.68 | 514,959 |
| September 05, 2025 | 8.7 | 8.66 | 8.66 | 8.71 | 8.63 | 178,795 |
| September 04, 2025 | 8.63 | 8.67 | 8.67 | 8.68 | 8.63 | 221,676 |
| September 03, 2025 | 8.62 | 8.62 | 8.62 | 8.65 | 8.59 | 89,290 |
| September 02, 2025 | 8.72 | 8.57 | 8.57 | 8.72 | 8.57 | 802,709 |
| September 01, 2025 | 8.73 | 8.72 | 8.72 | 8.74 | 8.71 | 25,145 |
| August 29, 2025 | 8.77 | 8.71 | 8.71 | 8.78 | 8.71 | 73,381 |
| August 28, 2025 | 8.82 | 8.78 | 8.78 | 8.83 | 8.75 | 12,154 |
| August 27, 2025 | 8.81 | 8.78 | 8.78 | 8.81 | 8.76 | 67,843 |
| August 26, 2025 | 8.82 | 8.79 | 8.79 | 8.82 | 8.78 | 95,967 |
| August 25, 2025 | 8.94 | 8.89 | 8.89 | 8.95 | 8.89 | 34,162 |
| August 22, 2025 | 8.91 | 8.97 | 8.97 | 8.98 | 8.91 | 17,469 |
| August 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | 126,970 |
| August 20, 2025 | 8.91 | 8.94 | 8.94 | 8.96 | 8.91 | 34,309 |
| August 19, 2025 | 8.9 | 8.96 | 8.96 | 8.96 | 8.9 | 70,051 |
| August 18, 2025 | 8.89 | 8.87 | 8.87 | 8.89 | 8.84 | 66,238 |
| August 15, 2025 | 8.93 | 8.9 | 8.9 | 8.93 | 8.89 | 42,063 |
| August 14, 2025 | 8.83 | 8.88 | 8.88 | 8.88 | 8.83 | 42,313 |
| August 13, 2025 | 8.79 | 8.81 | 8.81 | 8.82 | 8.79 | 63,324 |
| August 12, 2025 | 8.77 | 8.75 | 8.75 | 8.77 | 8.72 | 165,961 |
| August 11, 2025 | 8.79 | 8.74 | 8.74 | 8.79 | 8.74 | 147,188 |
| August 08, 2025 | 8.73 | 8.75 | 8.75 | 8.77 | 8.72 | 54,376 |
| August 07, 2025 | 8.64 | 8.72 | 8.72 | 8.74 | 8.63 | 149,712 |
| August 06, 2025 | 8.61 | 8.6 | 8.6 | 8.62 | 8.58 | 96,436 |
| August 05, 2025 | 8.61 | 8.57 | 8.57 | 8.61 | 8.57 | 87,116 |
| August 04, 2025 | 8.49 | 8.57 | 8.57 | 8.57 | 8.49 | 173,895 |
| August 01, 2025 | 8.58 | 8.45 | 8.45 | 8.58 | 8.44 | 138,960 |
| July 31, 2025 | 8.79 | 8.68 | 8.68 | 8.8 | 8.68 | 95,310 |
| July 30, 2025 | 8.73 | 8.76 | 8.76 | 8.78 | 8.72 | 77,732 |
| July 29, 2025 | 8.71 | 8.75 | 8.75 | 8.79 | 8.71 | 48,533 |
| July 28, 2025 | 8.8 | 8.68 | 8.68 | 8.8 | 8.67 | 518,790 |
| July 25, 2025 | 8.66 | 8.69 | 8.69 | 8.71 | 8.65 | 52,127 |
| July 24, 2025 | 8.73 | 8.71 | 8.71 | 8.75 | 8.69 | 42,459 |
| July 23, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.66 | 114,498 |
| July 22, 2025 | 8.65 | 8.62 | 8.62 | 8.65 | 8.6 | 200,543 |
| July 21, 2025 | 8.69 | 8.67 | 8.67 | 8.69 | 8.65 | 51,519 |
| July 18, 2025 | 8.72 | 8.67 | 8.67 | 8.73 | 8.67 | 94,649 |
| July 17, 2025 | 8.64 | 8.69 | 8.69 | 8.69 | 8.64 | 68,650 |
| July 16, 2025 | 8.6 | 8.56 | 8.56 | 8.64 | 8.56 | 94,283 |
| July 15, 2025 | 8.7 | 8.64 | 8.64 | 8.71 | 8.64 | 31,754 |
| July 14, 2025 | 8.62 | 8.67 | 8.67 | 8.67 | 8.61 | 253,419 |
| July 11, 2025 | 8.73 | 8.68 | 8.68 | 8.74 | 8.66 | 122,461 |
| July 10, 2025 | 8.79 | 8.77 | 8.77 | 8.8 | 8.76 | 182,614 |
| July 09, 2025 | 8.69 | 8.77 | 8.77 | 8.77 | 8.69 | 71,426 |
| July 08, 2025 | 8.64 | 8.67 | 8.67 | 8.67 | 8.62 | 82,142 |
| July 07, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.57 | 64,886 |