9.00
+0.072(+0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.99 | 9 | 9 | 9 | 8.96 | 12,477 |
| August 15, 2025 | 8.96 | 8.93 | 8.93 | 8.96 | 8.92 | 7,037 |
| August 14, 2025 | 8.96 | 8.94 | 8.94 | 9 | 8.9 | 9,512 |
| August 13, 2025 | 8.95 | 9.05 | 9.05 | 9.05 | 8.95 | 53,634 |
| August 12, 2025 | 8.75 | 8.76 | 8.76 | 8.76 | 8.73 | 1,237 |
| August 11, 2025 | 8.69 | 8.76 | 8.76 | 8.76 | 8.69 | 7,788 |
| August 08, 2025 | 8.69 | 8.77 | 8.77 | 8.77 | 8.69 | 5,895 |
| August 07, 2025 | 8.76 | 8.76 | 8.76 | 8.82 | 8.72 | 18,024 |
| August 06, 2025 | 8.81 | 8.72 | 8.72 | 8.81 | 8.71 | 15,288 |
| August 05, 2025 | 8.78 | 8.8 | 8.8 | 8.83 | 8.78 | 10,518 |
| August 04, 2025 | 8.76 | 8.69 | 8.69 | 8.76 | 8.69 | 6,087 |
| August 01, 2025 | 8.76 | 8.6 | 8.6 | 8.76 | 8.55 | 14,900 |
| July 31, 2025 | 8.81 | 8.78 | 8.78 | 8.81 | 8.78 | 5,972 |
| July 30, 2025 | 8.94 | 8.83 | 8.83 | 8.94 | 8.83 | 5,742 |
| July 29, 2025 | 8.94 | 8.95 | 8.95 | 8.97 | 8.94 | 3,418 |
| July 28, 2025 | 8.82 | 8.87 | 8.87 | 8.88 | 8.82 | 6,012 |
| July 25, 2025 | 8.77 | 8.81 | 8.81 | 8.81 | 8.77 | 14,628 |
| July 24, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.83 | 1,250 |
| July 23, 2025 | 8.87 | 8.83 | 8.83 | 8.88 | 8.83 | 3,248 |
| July 22, 2025 | 8.68 | 8.76 | 8.76 | 8.76 | 8.68 | 3,747 |
| July 21, 2025 | 8.68 | 8.72 | 8.72 | 8.72 | 8.68 | 7,045 |
| July 18, 2025 | 8.6 | 8.72 | 8.72 | 8.72 | 8.6 | 6,849 |
| July 17, 2025 | 8.58 | 8.66 | 8.66 | 8.66 | 8.52 | 854 |
| July 16, 2025 | 8.54 | 8.47 | 8.47 | 8.54 | 8.47 | 8,365 |
| July 15, 2025 | 8.44 | 8.53 | 8.53 | 8.53 | 8.44 | 7,750 |
| July 14, 2025 | 8.3 | 8.34 | 8.34 | 8.34 | 8.3 | 2,473 |
| July 11, 2025 | 8.31 | 8.26 | 8.26 | 8.31 | 8.25 | 5,887 |
| July 10, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.19 | 10,856 |
| July 09, 2025 | 8.19 | 8.16 | 8.16 | 8.19 | 8.13 | 1,563 |
| July 08, 2025 | 8.23 | 8.28 | 8.28 | 8.28 | 8.23 | 1,037 |
| July 07, 2025 | 8.11 | 8.21 | 8.21 | 8.21 | 8.11 | 5,403 |
| July 04, 2025 | 8.09 | 8.14 | 8.14 | 8.14 | 8.09 | 13,262 |
| July 03, 2025 | 8.12 | 8.18 | 8.18 | 8.18 | 8.09 | 28,107 |
| July 02, 2025 | 8.19 | 8.13 | 8.13 | 8.21 | 8.13 | 7,799 |
| July 01, 2025 | 8.2 | 8.26 | 8.26 | 8.26 | 8.17 | 7,191 |
| June 30, 2025 | 8.2 | 8.15 | 8.15 | 8.22 | 8.15 | 13,597 |
| June 27, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.25 | 2,980 |
| June 26, 2025 | 8.3 | 8.36 | 8.36 | 8.36 | 8.29 | 4,956 |
| June 25, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.37 | 3,355 |
| June 24, 2025 | 8.34 | 8.33 | 8.33 | 8.34 | 8.32 | 650 |
| June 23, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.21 | 2,081 |
| June 20, 2025 | 8.14 | 8.16 | 8.16 | 8.23 | 8.14 | 5,021 |
| June 19, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.09 | 40 |
| June 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.24 | 53,410 |
| June 17, 2025 | 8.33 | 8.42 | 8.42 | 8.42 | 8.33 | 5,549 |
| June 16, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.33 | 9,154 |
| June 13, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.28 | 9,739 |
| June 12, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.33 | 5,631 |
| June 11, 2025 | 8.59 | 8.51 | 8.51 | 8.61 | 8.51 | 39,132 |
| June 10, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.45 | 13,418 |
| June 09, 2025 | 8.49 | 8.52 | 8.5 | 8.55 | 8.48 | 8,736 |
| June 06, 2025 | 8.36 | 8.43 | 8.43 | 8.43 | 8.35 | 5,268 |
| June 05, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.32 | 28,804 |
| June 04, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.34 | 18,050 |
| June 03, 2025 | 8.22 | 8.31 | 8.31 | 8.31 | 8.2 | 10,233 |
| June 02, 2025 | 8.09 | 8.19 | 8.19 | 8.19 | 8.09 | 24,746 |
| May 30, 2025 | 8.26 | 8.24 | 8.24 | 8.26 | 8.11 | 27,563 |
| May 29, 2025 | 8.43 | 8.26 | 8.26 | 8.44 | 8.26 | 1,680 |
| May 28, 2025 | 8.27 | 8.29 | 8.29 | 8.31 | 8.26 | 22,179 |
| May 27, 2025 | 8.39 | 8.36 | 8.36 | 8.39 | 8.27 | 21,560 |