8.58
+0.009(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 8.48 | 8.41 | 8.41 | 8.48 | 8.41 | 264,912 |
| August 14, 2025 | 8.42 | 8.44 | 8.44 | 8.44 | 8.41 | 96,847 |
| August 13, 2025 | 8.4 | 8.39 | 8.39 | 8.43 | 8.39 | 336,231 |
| August 12, 2025 | 8.38 | 8.37 | 8.37 | 8.38 | 8.36 | 73,243 |
| August 11, 2025 | 8.37 | 8.38 | 8.38 | 8.39 | 8.35 | 23,062 |
| August 08, 2025 | 8.32 | 8.33 | 8.33 | 8.35 | 8.32 | 2,185 |
| August 07, 2025 | 8.3 | 8.32 | 8.32 | 8.36 | 8.3 | 8,286 |
| August 06, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.27 | 116,802 |
| August 05, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.27 | 35,551 |
| August 04, 2025 | 8.21 | 8.29 | 8.29 | 8.29 | 8.21 | 12,356 |
| August 01, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.15 | 40,505 |
| July 31, 2025 | 8.49 | 8.45 | 8.45 | 8.51 | 8.44 | 8,902 |
| July 30, 2025 | 8.39 | 8.43 | 8.43 | 8.44 | 8.38 | 14,750 |
| July 29, 2025 | 8.41 | 8.39 | 8.39 | 8.42 | 8.39 | 10,619 |
| July 28, 2025 | 8.34 | 8.35 | 8.35 | 8.36 | 8.34 | 39,243 |
| July 25, 2025 | 8.26 | 8.28 | 8.28 | 8.29 | 8.26 | 16,502 |
| July 24, 2025 | 8.26 | 8.26 | 8.26 | 8.28 | 8.26 | 283 |
| July 23, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.22 | 15,661 |
| July 22, 2025 | 8.19 | 8.17 | 8.17 | 8.2 | 8.16 | 7,972 |
| July 21, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.22 | 3,068 |
| July 18, 2025 | 8.25 | 8.21 | 8.21 | 8.25 | 8.21 | 2,901 |
| July 17, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.2 | 14,545 |
| July 16, 2025 | 8.13 | 8.07 | 8.07 | 8.22 | 8.07 | 17,548 |
| July 15, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.18 | 143,227 |
| July 14, 2025 | 8.12 | 8.15 | 8.15 | 8.15 | 8.11 | 5,879 |
| July 11, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.13 | 13,984 |
| July 10, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.14 | 3,084 |
| July 09, 2025 | 8.11 | 8.14 | 8.14 | 8.16 | 8.11 | 48,949 |
| July 08, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 8.1 | 7,863 |
| July 07, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.1 | 18,114 |