8.90
-0.009(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.97 | 8.9 | 8.9 | 8.97 | 8.9 | 137,096 |
| August 14, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.89 | 169,625 |
| August 13, 2025 | 8.89 | 8.89 | 8.89 | 8.93 | 8.88 | 5.5M |
| August 12, 2025 | 8.86 | 8.86 | 8.86 | 8.87 | 8.83 | 135,416 |
| August 11, 2025 | 8.85 | 8.87 | 8.87 | 8.87 | 8.84 | 225,076 |
| August 08, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.8 | 17,051 |
| August 07, 2025 | 8.79 | 8.8 | 8.8 | 8.85 | 8.78 | 118,198 |
| August 06, 2025 | 8.8 | 8.77 | 8.77 | 8.81 | 8.75 | 137,826 |
| August 05, 2025 | 8.83 | 8.75 | 8.75 | 8.84 | 8.75 | 63,731 |
| August 04, 2025 | 8.68 | 8.77 | 8.77 | 8.77 | 8.68 | 106,719 |
| August 01, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.63 | 182,722 |
| July 31, 2025 | 8.99 | 8.95 | 8.95 | 9.01 | 8.92 | 205,979 |
| July 30, 2025 | 8.87 | 8.92 | 8.92 | 8.93 | 8.86 | 78,088 |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.92 | 8.87 | 51,419 |
| July 28, 2025 | 8.82 | 8.84 | 8.84 | 8.84 | 8.82 | 926,707 |
| July 25, 2025 | 8.74 | 8.76 | 8.76 | 8.76 | 8.73 | 33,451 |
| July 24, 2025 | 8.74 | 8.73 | 8.73 | 8.75 | 8.73 | 385,555 |
| July 23, 2025 | 8.7 | 8.71 | 8.71 | 8.72 | 8.69 | 117,273 |
| July 22, 2025 | 8.66 | 8.64 | 8.64 | 8.67 | 8.64 | 22,292 |
| July 21, 2025 | 8.71 | 8.69 | 8.69 | 8.72 | 8.69 | 54,851 |
| July 18, 2025 | 8.73 | 8.68 | 8.68 | 8.73 | 8.68 | 209,482 |
| July 17, 2025 | 8.68 | 8.72 | 8.72 | 8.72 | 8.67 | 406,039 |
| July 16, 2025 | 8.61 | 8.54 | 8.54 | 8.68 | 8.54 | 42,082 |
| July 15, 2025 | 8.67 | 8.67 | 8.67 | 8.68 | 8.65 | 31,807 |
| July 14, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.59 | 20,835 |
| July 11, 2025 | 8.65 | 8.62 | 8.62 | 8.65 | 8.6 | 44,964 |
| July 10, 2025 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 99,503 |
| July 09, 2025 | 8.58 | 8.61 | 8.61 | 8.65 | 8.57 | 113,979 |
| July 08, 2025 | 8.58 | 8.59 | 8.59 | 8.61 | 8.57 | 84,744 |
| July 07, 2025 | 8.58 | 8.59 | 8.59 | 8.62 | 8.57 | 49,090 |
| July 04, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.55 | 16,946 |
| July 03, 2025 | 8.56 | 8.63 | 8.63 | 8.63 | 8.54 | 31,723 |
| July 02, 2025 | 8.55 | 8.54 | 8.54 | 8.55 | 8.51 | 733,356 |
| July 01, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.49 | 183,735 |
| June 30, 2025 | 8.56 | 8.54 | 8.54 | 8.56 | 8.53 | 721,659 |
| June 27, 2025 | 8.51 | 8.55 | 8.55 | 8.55 | 8.51 | 14,694 |
| June 26, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.45 | 308,938 |
| June 25, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.48 | 235,342 |
| June 24, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.47 | 65,041 |
| June 23, 2025 | 8.4 | 8.41 | 8.41 | 8.45 | 8.39 | 29,271 |
| June 20, 2025 | 8.43 | 8.43 | 8.43 | 8.48 | 8.4 | 88,728 |
| June 19, 2025 | 8.45 | 8.4 | 8.4 | 8.46 | 8.39 | 73,548 |
| June 18, 2025 | 8.47 | 8.48 | 8.48 | 8.5 | 8.46 | 38,196 |
| June 17, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.44 | 92,806 |
| June 16, 2025 | 8.46 | 8.51 | 8.51 | 8.51 | 8.45 | 75,510 |
| June 13, 2025 | 8.42 | 8.47 | 8.47 | 8.49 | 8.42 | 95,327 |
| June 12, 2025 | 8.53 | 8.51 | 8.51 | 8.53 | 8.44 | 32,025 |
| June 11, 2025 | 8.61 | 8.59 | 8.59 | 8.62 | 8.59 | 14,389 |
| June 10, 2025 | 8.6 | 8.59 | 8.59 | 8.61 | 8.58 | 239,825 |
| June 09, 2025 | 8.59 | 8.59 | 8.59 | 8.61 | 8.59 | 14,990 |
| June 06, 2025 | 8.56 | 8.6 | 8.6 | 8.66 | 8.54 | 32,725 |
| June 05, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.49 | 185,225 |
| June 04, 2025 | 8.56 | 8.56 | 8.56 | 8.58 | 8.56 | 22,114 |
| June 03, 2025 | 8.48 | 8.56 | 8.56 | 8.56 | 8.45 | 133,183 |
| June 02, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.4 | 261,638 |
| May 30, 2025 | 8.51 | 8.49 | 8.49 | 8.54 | 8.49 | 38,507 |
| May 29, 2025 | 8.63 | 8.49 | 8.49 | 8.66 | 8.49 | 147,310 |
| May 28, 2025 | 8.55 | 8.54 | 8.54 | 8.57 | 8.51 | 59,305 |
| May 27, 2025 | 8.48 | 8.53 | 8.53 | 8.53 | 8.46 | 66,819 |
| May 26, 2025 | 8.43 | 8.46 | 8.46 | 8.48 | 8.43 | 30,180 |