8.48
-0.011(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.51 | 8.48 | 8.48 | 8.53 | 8.48 | 53,003 |
| January 13, 2026 | 8.51 | 8.49 | 8.49 | 8.52 | 8.48 | 162,000 |
| January 12, 2026 | 8.46 | 8.49 | 8.49 | 8.5 | 8.44 | 32,021 |
| January 09, 2026 | 8.42 | 8.48 | 8.48 | 8.48 | 8.42 | 36,096 |
| January 08, 2026 | 8.4 | 8.39 | 8.39 | 8.41 | 8.37 | 320,145 |
| January 07, 2026 | 8.42 | 8.41 | 8.41 | 8.42 | 8.4 | 31,792 |
| January 06, 2026 | 8.4 | 8.44 | 8.44 | 8.44 | 8.37 | 45,279 |
| January 05, 2026 | 8.35 | 8.4 | 8.4 | 8.4 | 8.33 | 35,443 |
| January 02, 2026 | 8.24 | 8.3 | 8.3 | 8.32 | 8.23 | 108,756 |
| December 30, 2025 | 8.19 | 8.25 | 8.25 | 8.25 | 8.19 | 54,431 |
| December 29, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.17 | 91,080 |
| December 23, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.16 | 100,776 |
| December 22, 2025 | 8.19 | 8.18 | 8.18 | 8.19 | 8.16 | 72,082 |
| December 19, 2025 | 8.16 | 8.19 | 8.19 | 8.21 | 8.15 | 93,710 |
| December 18, 2025 | 8.09 | 8.17 | 8.17 | 8.17 | 8.09 | 152,850 |
| December 17, 2025 | 8.15 | 8.09 | 8.09 | 8.15 | 8.09 | 45,092 |
| December 16, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.13 | 25,768 |
| December 15, 2025 | 8.13 | 8.16 | 8.16 | 8.17 | 8.12 | 94,029 |
| December 12, 2025 | 8.17 | 8.1 | 8.1 | 8.2 | 8.1 | 92,350 |
| December 11, 2025 | 8.07 | 8.15 | 8.15 | 8.16 | 8.07 | 38,264 |
| December 10, 2025 | 8.13 | 8.14 | 8.09 | 8.15 | 8.13 | 83,441 |
| December 09, 2025 | 8.18 | 8.15 | 8.1 | 8.19 | 8.14 | 91,117 |
| December 08, 2025 | 8.15 | 8.16 | 8.11 | 8.18 | 8.13 | 58,918 |
| December 05, 2025 | 8.17 | 8.16 | 8.16 | 8.19 | 8.16 | 12,104 |
| December 04, 2025 | 8.14 | 8.15 | 8.15 | 8.16 | 8.14 | 21,857 |
| December 03, 2025 | 8.14 | 8.11 | 8.11 | 8.16 | 8.1 | 20,150 |
| December 02, 2025 | 8.11 | 8.12 | 8.12 | 8.15 | 8.11 | 27,614 |
| December 01, 2025 | 8.08 | 8.11 | 8.11 | 8.12 | 8.07 | 137,718 |
| November 28, 2025 | 8.1 | 8.12 | 8.12 | 8.12 | 8.07 | 254,223 |
| November 27, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.08 | 21,014 |
| November 26, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 8.02 | 29,524 |
| November 25, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.91 | 58,770 |
| November 24, 2025 | 7.94 | 7.94 | 7.94 | 7.96 | 7.91 | 55,669 |
| November 21, 2025 | 7.83 | 7.89 | 7.89 | 7.91 | 7.83 | 54,841 |
| November 20, 2025 | 7.99 | 7.93 | 7.93 | 7.99 | 7.93 | 41,413 |
| November 19, 2025 | 7.88 | 7.9 | 7.9 | 7.95 | 7.88 | 12,548 |
| November 18, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.86 | 24,869 |
| November 17, 2025 | 8.12 | 8.04 | 8.04 | 8.12 | 8.03 | 54,498 |
| November 14, 2025 | 8.13 | 8.11 | 8.11 | 8.13 | 8.04 | 361,783 |
| November 13, 2025 | 8.28 | 8.19 | 8.19 | 8.29 | 8.19 | 9,455 |
| November 12, 2025 | 8.2 | 8.24 | 8.24 | 8.26 | 8.2 | 33,487 |
| November 11, 2025 | 8.12 | 8.16 | 8.16 | 8.17 | 8.12 | 246,352 |
| November 10, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.07 | 16,488 |
| November 07, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.97 | 15,474 |
| November 06, 2025 | 8.08 | 8.03 | 8.03 | 8.1 | 8.03 | 16,219 |
| November 05, 2025 | 8.03 | 8.12 | 8.12 | 8.13 | 8.03 | 30,895 |
| November 04, 2025 | 8.02 | 8.1 | 8.1 | 8.1 | 8 | 85,969 |
| November 03, 2025 | 8.11 | 8.12 | 8.12 | 8.16 | 8.11 | 17,708 |
| October 31, 2025 | 8.15 | 8.12 | 8.12 | 8.15 | 8.11 | 22,052 |
| October 30, 2025 | 8.17 | 8.16 | 8.16 | 8.17 | 8.13 | 17,999 |
| October 29, 2025 | 8.17 | 8.17 | 8.17 | 8.21 | 8.17 | 11,684 |
| October 28, 2025 | 8.17 | 8.19 | 8.19 | 8.19 | 8.16 | 33,276 |
| October 27, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.16 | 95,032 |
| October 24, 2025 | 8.15 | 8.14 | 8.14 | 8.15 | 8.1 | 84,252 |
| October 23, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 8.1 | 35,762 |
| October 22, 2025 | 8.1 | 8.09 | 8.09 | 8.13 | 8.09 | 118,697 |
| October 21, 2025 | 8.13 | 8.14 | 8.14 | 8.14 | 8.12 | 12,062 |
| October 20, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.07 | 66,727 |
| October 17, 2025 | 7.99 | 8.03 | 8.03 | 8.07 | 7.97 | 38,438 |
| October 16, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 8.03 | 88,659 |