8.42
+0.01(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.08 | 15,823 |
| July 03, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.08 | 19,744 |
| July 02, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.05 | 62,172 |
| July 01, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 8.03 | 25,822 |
| June 30, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 8.07 | 3,765 |
| June 27, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.04 | 4,177 |
| June 26, 2025 | 8.01 | 8.02 | 8.02 | 8.02 | 7.99 | 8,706 |
| June 25, 2025 | 8.05 | 8.02 | 8.02 | 8.06 | 8.02 | 11,418 |
| June 24, 2025 | 8.05 | 8.03 | 8.03 | 8.05 | 8.02 | 5,074 |
| June 23, 2025 | 7.94 | 7.95 | 7.95 | 7.99 | 7.94 | 11,719 |
| June 20, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.95 | 10,450 |
| June 19, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.94 | 5,234 |
| June 18, 2025 | 8.01 | 8.01 | 8.01 | 8.03 | 8 | 215 |
| June 17, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.99 | 943 |
| June 16, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.99 | 133,542 |
| June 13, 2025 | 7.96 | 8 | 8 | 8.02 | 7.96 | 3,371 |
| June 12, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 7.99 | 21,411 |
| June 11, 2025 | 8.21 | 8.19 | 8.12 | 8.21 | 8.19 | 14,660 |
| June 10, 2025 | 8.2 | 8.19 | 8.12 | 8.2 | 8.18 | 15,668 |
| June 09, 2025 | 8.19 | 8.19 | 8.13 | 8.2 | 8.19 | 7,251 |
| June 06, 2025 | 8.15 | 8.19 | 8.13 | 8.21 | 8.14 | 1,910 |
| June 05, 2025 | 8.16 | 8.16 | 8.1 | 8.17 | 8.14 | 25,999 |
| June 04, 2025 | 8.16 | 8.15 | 8.09 | 8.18 | 8.15 | 3,299 |
| June 03, 2025 | 8.08 | 8.15 | 8.09 | 8.15 | 8.05 | 10,773 |
| June 02, 2025 | 8.05 | 8.05 | 7.99 | 8.07 | 8.01 | 28,922 |
| May 30, 2025 | 8.11 | 8.1 | 8.1 | 8.14 | 8.1 | 183 |
| May 29, 2025 | 8.23 | 8.1 | 8.1 | 8.25 | 8.1 | 7,620 |
| May 28, 2025 | 8.15 | 8.13 | 8.13 | 8.16 | 8.11 | 13,068 |
| May 27, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.07 | 9,102 |