8.19
-0.003(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.16 | 28,453 |
| August 15, 2025 | 8.24 | 8.2 | 8.2 | 8.24 | 8.18 | 56,042 |
| August 14, 2025 | 8.17 | 8.2 | 8.2 | 8.2 | 8.16 | 72,303 |
| August 13, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.12 | 145,890 |
| August 12, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.07 | 15,878 |
| August 11, 2025 | 8.11 | 8.07 | 8.07 | 8.11 | 8.07 | 70,717 |
| August 08, 2025 | 8.07 | 8.08 | 8.08 | 8.09 | 8.06 | 36,013 |
| August 07, 2025 | 7.98 | 8.06 | 8.06 | 8.06 | 7.98 | 82,407 |
| August 06, 2025 | 7.99 | 7.96 | 7.96 | 8 | 7.95 | 179,550 |
| August 05, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.97 | 37,887 |
| August 04, 2025 | 7.89 | 7.97 | 7.97 | 7.97 | 7.89 | 23,954 |
| August 01, 2025 | 7.96 | 7.85 | 7.85 | 7.96 | 7.85 | 107,065 |
| July 31, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.05 | 64,254 |
| July 30, 2025 | 8.1 | 8.13 | 8.13 | 8.14 | 8.1 | 79,851 |
| July 29, 2025 | 8.14 | 8.13 | 8.13 | 8.19 | 8.13 | 93,490 |
| July 28, 2025 | 8.2 | 8.12 | 8.12 | 8.2 | 8.11 | 20,663 |
| July 25, 2025 | 8.1 | 8.12 | 8.12 | 8.12 | 8.09 | 27,977 |
| July 24, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.13 | 90,737 |
| July 23, 2025 | 8.1 | 8.11 | 8.11 | 8.13 | 8.1 | 104,337 |
| July 22, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 8.01 | 37,808 |
| July 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | 23,823 |
| July 18, 2025 | 8.1 | 8.07 | 8.07 | 8.1 | 8.06 | 51,968 |
| July 17, 2025 | 8.04 | 8.08 | 8.08 | 8.08 | 8.04 | 27,518 |
| July 16, 2025 | 8.01 | 7.97 | 7.97 | 8.04 | 7.97 | 106,387 |
| July 15, 2025 | 8.09 | 8.03 | 8.03 | 8.1 | 8.03 | 112,010 |
| July 14, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8.02 | 91,680 |
| July 11, 2025 | 8.13 | 8.06 | 8.06 | 8.13 | 8.05 | 56,193 |
| July 10, 2025 | 8.15 | 8.16 | 8.16 | 8.17 | 8.15 | 58,183 |
| July 09, 2025 | 8.07 | 8.12 | 8.12 | 8.13 | 8.06 | 132,836 |
| July 08, 2025 | 8.03 | 8.06 | 8.06 | 8.06 | 8.01 | 35,080 |
| July 07, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.99 | 78,007 |
| July 04, 2025 | 8 | 7.99 | 7.99 | 8 | 7.97 | 99,628 |
| July 03, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8 | 122,436 |
| July 02, 2025 | 8.03 | 8 | 8 | 8.03 | 7.97 | 324,322 |
| July 01, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.95 | 50,979 |
| June 30, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.99 | 1.81M |
| June 27, 2025 | 7.99 | 8.04 | 8.04 | 8.04 | 7.99 | 359,601 |
| June 26, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.92 | 31,803 |
| June 25, 2025 | 8.02 | 7.94 | 7.94 | 8.02 | 7.94 | 17,703 |
| June 24, 2025 | 8.04 | 8.01 | 8.01 | 8.04 | 7.99 | 18,202 |
| June 23, 2025 | 7.91 | 7.92 | 7.92 | 7.94 | 7.88 | 60,584 |
| June 20, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.94 | 115,451 |
| June 19, 2025 | 7.95 | 7.92 | 7.92 | 7.96 | 7.92 | 14,968 |
| June 18, 2025 | 8.01 | 7.99 | 7.99 | 8.01 | 7.97 | 29,456 |
| June 17, 2025 | 8.03 | 8.02 | 8.02 | 8.04 | 8 | 29,438 |
| June 16, 2025 | 8.07 | 8.08 | 8.08 | 8.1 | 8.06 | 387,439 |
| June 13, 2025 | 8.04 | 8.06 | 8.06 | 8.09 | 8.02 | 72,187 |
| June 12, 2025 | 8.13 | 8.13 | 8.13 | 8.15 | 8.09 | 18,450 |
| June 11, 2025 | 8.19 | 8.16 | 8.16 | 8.23 | 8.16 | 66,933 |
| June 10, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.18 | 64,914 |
| June 09, 2025 | 8.21 | 8.2 | 8.2 | 8.21 | 8.18 | 9,698 |
| June 06, 2025 | 8.16 | 8.21 | 8.21 | 8.21 | 8.16 | 58,211 |
| June 05, 2025 | 8.16 | 8.17 | 8.17 | 8.19 | 8.12 | 23,599 |
| June 04, 2025 | 8.12 | 8.15 | 8.15 | 8.17 | 8.12 | 945,395 |
| June 03, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.07 | 283,865 |
| June 02, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.06 | 41,918 |
| May 30, 2025 | 8.12 | 8.11 | 8.11 | 8.16 | 8.11 | 360,845 |
| May 29, 2025 | 8.16 | 8.1 | 8.1 | 8.16 | 8.1 | 7,263 |
| May 28, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.11 | 14,151 |
| May 27, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.15 | 69,915 |