8.58
-0.001(-0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.59 | 8.58 | 8.58 | 8.61 | 8.57 | 54,053 |
| December 04, 2025 | 8.56 | 8.58 | 8.58 | 8.58 | 8.55 | 273,979 |
| December 03, 2025 | 8.55 | 8.54 | 8.54 | 8.57 | 8.52 | 101,252 |
| December 02, 2025 | 8.53 | 8.54 | 8.54 | 8.57 | 8.53 | 27,282 |
| December 01, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.5 | 193,280 |
| November 28, 2025 | 8.52 | 8.56 | 8.56 | 8.56 | 8.52 | 231,708 |
| November 27, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.5 | 163,506 |
| November 26, 2025 | 8.45 | 8.52 | 8.52 | 8.52 | 8.43 | 33,980 |
| November 25, 2025 | 8.35 | 8.42 | 8.42 | 8.42 | 8.32 | 152,200 |
| November 24, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.32 | 48,505 |
| November 21, 2025 | 8.25 | 8.33 | 8.33 | 8.33 | 8.25 | 63,086 |
| November 20, 2025 | 8.4 | 8.33 | 8.33 | 8.4 | 8.33 | 136,103 |
| November 19, 2025 | 8.31 | 8.31 | 8.31 | 8.37 | 8.29 | 54,665 |
| November 18, 2025 | 8.36 | 8.31 | 8.31 | 8.36 | 8.28 | 229,758 |
| November 17, 2025 | 8.52 | 8.46 | 8.46 | 8.53 | 8.46 | 82,706 |
| November 14, 2025 | 8.53 | 8.52 | 8.52 | 8.53 | 8.44 | 30,970 |
| November 13, 2025 | 8.69 | 8.61 | 8.61 | 8.69 | 8.61 | 92,682 |
| November 12, 2025 | 8.63 | 8.67 | 8.67 | 8.68 | 8.63 | 256,125 |
| November 11, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.52 | 7,965 |
| November 10, 2025 | 8.45 | 8.49 | 8.49 | 8.5 | 8.44 | 262,696 |
| November 07, 2025 | 8.45 | 8.37 | 8.37 | 8.45 | 8.35 | 230,676 |
| November 06, 2025 | 8.46 | 8.42 | 8.42 | 8.47 | 8.42 | 124,535 |
| November 05, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.4 | 100,824 |
| November 04, 2025 | 8.38 | 8.46 | 8.46 | 8.46 | 8.35 | 273,735 |
| November 03, 2025 | 8.47 | 8.47 | 8.47 | 8.51 | 8.46 | 87,231 |
| October 31, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.47 | 63,289 |
| October 30, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.48 | 74,911 |
| October 29, 2025 | 8.52 | 8.52 | 8.52 | 8.55 | 8.51 | 177,582 |
| October 28, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 296,535 |
| October 27, 2025 | 8.54 | 8.56 | 8.56 | 8.56 | 8.53 | 45,942 |
| October 24, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.49 | 19,451 |
| October 23, 2025 | 8.5 | 8.51 | 8.51 | 8.52 | 8.49 | 22,333 |
| October 22, 2025 | 8.47 | 8.48 | 8.48 | 8.51 | 8.47 | 134,414 |
| October 21, 2025 | 8.49 | 8.5 | 8.5 | 8.51 | 8.48 | 106,774 |
| October 20, 2025 | 8.44 | 8.48 | 8.48 | 8.48 | 8.43 | 106,733 |
| October 17, 2025 | 8.36 | 8.4 | 8.4 | 8.44 | 8.33 | 145,597 |
| October 16, 2025 | 8.43 | 8.47 | 8.47 | 8.47 | 8.41 | 76,511 |
| October 15, 2025 | 8.43 | 8.43 | 8.43 | 8.44 | 8.42 | 104,953 |
| October 14, 2025 | 8.33 | 8.38 | 8.38 | 8.38 | 8.32 | 35,321 |
| October 13, 2025 | 8.37 | 8.39 | 8.39 | 8.4 | 8.36 | 45,797 |
| October 10, 2025 | 8.45 | 8.35 | 8.35 | 8.45 | 8.35 | 160,414 |
| October 09, 2025 | 8.47 | 8.44 | 8.44 | 8.48 | 8.44 | 80,587 |
| October 08, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.42 | 75,316 |
| October 07, 2025 | 8.42 | 8.41 | 8.41 | 8.44 | 8.4 | 35,968 |
| October 06, 2025 | 8.41 | 8.43 | 8.43 | 8.44 | 8.39 | 36,801 |
| October 03, 2025 | 8.4 | 8.42 | 8.42 | 8.42 | 8.4 | 172,616 |
| October 02, 2025 | 8.39 | 8.38 | 8.38 | 8.41 | 8.36 | 96,045 |
| October 01, 2025 | 8.24 | 8.33 | 8.33 | 8.33 | 8.23 | 142,317 |
| September 30, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.17 | 155,204 |
| September 29, 2025 | 8.2 | 8.2 | 8.2 | 8.21 | 8.18 | 84,377 |
| September 26, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.12 | 119,187 |
| September 25, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.1 | 41,175 |
| September 24, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.14 | 232,914 |
| September 23, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.17 | 62,689 |
| September 22, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.14 | 125,625 |
| September 19, 2025 | 8.17 | 8.17 | 8.17 | 8.2 | 8.16 | 22,022 |
| September 18, 2025 | 8.14 | 8.18 | 8.18 | 8.18 | 8.14 | 43,790 |
| September 17, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.11 | 36,607 |
| September 16, 2025 | 8.2 | 8.11 | 8.11 | 8.2 | 8.11 | 83,112 |
| September 15, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.19 | 104,353 |