8.70
-0.12(-1.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.86 | 8.7 | 8.7 | 8.86 | 8.7 | 361,053 |
| November 06, 2025 | 8.91 | 8.82 | 8.82 | 8.95 | 8.82 | 29,314 |
| November 05, 2025 | 8.88 | 8.96 | 8.96 | 8.96 | 8.88 | 141,605 |
| November 04, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.88 | 80,742 |
| November 03, 2025 | 8.97 | 8.98 | 8.98 | 9.02 | 8.97 | 24,342 |
| October 31, 2025 | 8.99 | 8.97 | 8.97 | 8.99 | 8.96 | 74,445 |
| October 30, 2025 | 8.95 | 8.97 | 8.97 | 8.98 | 8.94 | 53,657 |
| October 29, 2025 | 8.98 | 8.95 | 8.95 | 8.98 | 8.94 | 176,190 |
| October 28, 2025 | 8.93 | 8.94 | 8.94 | 8.94 | 8.91 | 8,666 |
| October 27, 2025 | 8.93 | 8.93 | 8.93 | 8.94 | 8.91 | 11,013 |
| October 24, 2025 | 8.83 | 8.87 | 8.87 | 8.87 | 8.82 | 17,101 |
| October 23, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.77 | 89,871 |
| October 22, 2025 | 8.82 | 8.77 | 8.77 | 8.84 | 8.77 | 29,038 |
| October 21, 2025 | 8.8 | 8.83 | 8.83 | 8.83 | 8.8 | 10,369 |
| October 20, 2025 | 8.74 | 8.79 | 8.79 | 8.79 | 8.73 | 20,233 |
| October 17, 2025 | 8.55 | 8.63 | 8.63 | 8.65 | 8.53 | 7,273 |
| October 16, 2025 | 8.73 | 8.72 | 8.72 | 8.75 | 8.72 | 17,776 |
| October 15, 2025 | 8.72 | 8.73 | 8.73 | 8.77 | 8.71 | 108,635 |
| October 14, 2025 | 8.66 | 8.69 | 8.69 | 8.69 | 8.63 | 85,446 |
| October 13, 2025 | 8.69 | 8.73 | 8.73 | 8.73 | 8.67 | 467,393 |
| October 10, 2025 | 8.82 | 8.66 | 8.66 | 8.85 | 8.66 | 235,650 |
| October 09, 2025 | 8.83 | 8.83 | 8.83 | 8.84 | 8.82 | 113,572 |
| October 08, 2025 | 8.77 | 8.82 | 8.82 | 8.82 | 8.77 | 28,067 |
| October 07, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.74 | 22,931 |
| October 06, 2025 | 8.77 | 8.76 | 8.76 | 8.8 | 8.75 | 89,215 |
| October 03, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.7 | 14,409 |
| October 02, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.69 | 8,038 |
| October 01, 2025 | 8.57 | 8.66 | 8.66 | 8.66 | 8.56 | 37,065 |
| September 30, 2025 | 8.6 | 8.59 | 8.59 | 8.6 | 8.58 | 17,188 |
| September 29, 2025 | 8.61 | 8.61 | 8.61 | 8.63 | 8.61 | 71,809 |
| September 26, 2025 | 8.58 | 8.58 | 8.58 | 8.62 | 8.57 | 39,932 |
| September 25, 2025 | 8.56 | 8.57 | 8.57 | 8.57 | 8.53 | 12,304 |
| September 24, 2025 | 8.57 | 8.59 | 8.59 | 8.61 | 8.57 | 12,294 |
| September 23, 2025 | 8.61 | 8.61 | 8.61 | 8.62 | 8.6 | 4,669 |
| September 22, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.56 | 109,851 |
| September 19, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.55 | 9,345 |
| September 18, 2025 | 8.53 | 8.57 | 8.57 | 8.58 | 8.53 | 7,155 |
| September 17, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.47 | 29,520 |
| September 16, 2025 | 8.54 | 8.47 | 8.47 | 8.54 | 8.47 | 2,541 |
| September 15, 2025 | 8.55 | 8.55 | 8.55 | 8.56 | 8.53 | 150,019 |
| September 12, 2025 | 8.54 | 8.54 | 8.54 | 8.56 | 8.53 | 3,444 |
| September 11, 2025 | 8.51 | 8.54 | 8.54 | 8.54 | 8.5 | 9,156 |
| September 10, 2025 | 8.5 | 8.49 | 8.49 | 8.52 | 8.49 | 19,730 |
| September 09, 2025 | 8.44 | 8.44 | 8.44 | 8.45 | 8.43 | 6,008 |
| September 08, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.42 | 29,038 |
| September 05, 2025 | 8.48 | 8.39 | 8.39 | 8.48 | 8.37 | 19,703 |
| September 04, 2025 | 8.41 | 8.44 | 8.44 | 8.44 | 8.41 | 162,002 |
| September 03, 2025 | 8.38 | 8.37 | 8.37 | 8.39 | 8.37 | 19,829 |
| September 02, 2025 | 8.4 | 8.31 | 8.31 | 8.4 | 8.31 | 29,348 |
| September 01, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.39 | 24,989 |
| August 29, 2025 | 8.47 | 8.4 | 8.4 | 8.47 | 8.39 | 8,941 |
| August 28, 2025 | 8.48 | 8.46 | 8.46 | 8.5 | 8.44 | 21,868 |
| August 27, 2025 | 8.47 | 8.49 | 8.49 | 8.49 | 8.47 | 5,989 |
| August 26, 2025 | 8.43 | 8.42 | 8.42 | 8.44 | 8.42 | 29,005 |
| August 25, 2025 | 8.44 | 8.45 | 8.45 | 8.46 | 8.42 | 18,890 |
| August 22, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.4 | 36,768 |
| August 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.37 | 12,582 |
| August 20, 2025 | 8.4 | 8.38 | 8.38 | 8.41 | 8.34 | 60,007 |
| August 19, 2025 | 8.42 | 8.43 | 8.43 | 8.45 | 8.41 | 36,087 |
| August 18, 2025 | 8.41 | 8.42 | 8.42 | 8.42 | 8.41 | 25,350 |