8.03
-0.067(-0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 8.06 | 8.03 | 8.03 | 8.08 | 8.03 | 32,041 |
| October 14, 2025 | 7.92 | 7.98 | 7.98 | 7.98 | 7.91 | 41,109 |
| October 13, 2025 | 7.97 | 7.99 | 7.99 | 8.01 | 7.96 | 24,767 |
| October 10, 2025 | 8.07 | 7.92 | 7.92 | 8.07 | 7.92 | 36,221 |
| October 09, 2025 | 8.09 | 8.05 | 8.05 | 8.1 | 8.05 | 402 |
| October 08, 2025 | 8.02 | 8.07 | 8.07 | 8.08 | 8.02 | 21,782 |
| October 07, 2025 | 8.03 | 8.02 | 8.02 | 8.06 | 8.02 | 64,062 |
| October 06, 2025 | 8.04 | 8.04 | 8.04 | 8.06 | 8 | 31,284 |
| October 03, 2025 | 8.08 | 8.06 | 8.06 | 8.08 | 8.04 | 3,835 |
| October 02, 2025 | 8.05 | 8.05 | 8.05 | 8.08 | 8.04 | 35,064 |
| October 01, 2025 | 7.89 | 7.98 | 7.98 | 7.98 | 7.89 | 113,511 |
| September 30, 2025 | 7.86 | 7.9 | 7.9 | 7.9 | 7.84 | 19,487 |
| September 29, 2025 | 7.87 | 7.87 | 7.87 | 7.88 | 7.86 | 9,553 |
| September 26, 2025 | 7.81 | 7.85 | 7.85 | 7.85 | 7.81 | 31,568 |
| September 25, 2025 | 7.8 | 7.78 | 7.78 | 7.81 | 7.75 | 44,667 |
| September 24, 2025 | 7.81 | 7.81 | 7.81 | 7.82 | 7.8 | 28,370 |
| September 23, 2025 | 7.81 | 7.83 | 7.83 | 7.86 | 7.81 | 111,092 |
| September 22, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.78 | 32,805 |
| September 19, 2025 | 7.82 | 7.81 | 7.81 | 7.85 | 7.81 | 41,089 |
| September 18, 2025 | 7.77 | 7.82 | 7.82 | 7.82 | 7.77 | 24,419 |
| September 17, 2025 | 7.74 | 7.72 | 7.72 | 7.74 | 7.71 | 24,780 |
| September 16, 2025 | 7.8 | 7.72 | 7.72 | 7.81 | 7.72 | 63,094 |
| September 15, 2025 | 7.79 | 7.82 | 7.82 | 7.83 | 7.79 | 57,248 |
| September 12, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.73 | 23,469 |
| September 11, 2025 | 7.73 | 7.76 | 7.76 | 7.76 | 7.73 | 20,207 |
| September 10, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.72 | 29,070 |
| September 09, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.72 | 9,935 |
| September 08, 2025 | 7.69 | 7.72 | 7.72 | 7.73 | 7.69 | 5,139 |
| September 05, 2025 | 7.7 | 7.66 | 7.66 | 7.7 | 7.64 | 5,874 |
| September 04, 2025 | 7.64 | 7.67 | 7.67 | 7.68 | 7.63 | 53,187 |
| September 03, 2025 | 7.64 | 7.63 | 7.63 | 7.64 | 7.62 | 14,853 |
| September 02, 2025 | 7.72 | 7.59 | 7.59 | 7.72 | 7.59 | 20,716 |
| September 01, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.71 | 10,672 |
| August 29, 2025 | 7.76 | 7.71 | 7.71 | 7.76 | 7.71 | 35,800 |
| August 28, 2025 | 7.81 | 7.77 | 7.77 | 7.81 | 7.75 | 26,568 |
| August 27, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.77 | 10,353 |
| August 26, 2025 | 7.8 | 7.78 | 7.78 | 7.81 | 7.78 | 71,740 |
| August 25, 2025 | 7.92 | 7.87 | 7.87 | 7.92 | 7.87 | 56,617 |
| August 22, 2025 | 7.89 | 7.94 | 7.94 | 7.95 | 7.89 | 9,592 |
| August 21, 2025 | 7.91 | 7.9 | 7.9 | 7.91 | 7.87 | 11,985 |
| August 20, 2025 | 7.89 | 7.91 | 7.91 | 7.93 | 7.89 | 26,192 |
| August 19, 2025 | 7.87 | 7.93 | 7.93 | 7.93 | 7.87 | 68,888 |
| August 18, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.83 | 17,843 |
| August 15, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.88 | 101,053 |
| August 14, 2025 | 7.82 | 7.86 | 7.86 | 7.86 | 7.82 | 23,534 |
| August 13, 2025 | 7.78 | 7.8 | 7.8 | 7.81 | 7.78 | 15,723 |
| August 12, 2025 | 7.77 | 7.75 | 7.75 | 7.77 | 7.73 | 30,137 |
| August 11, 2025 | 7.77 | 7.74 | 7.74 | 7.77 | 7.73 | 46,696 |
| August 08, 2025 | 7.73 | 7.75 | 7.75 | 7.76 | 7.72 | 38,233 |
| August 07, 2025 | 7.65 | 7.72 | 7.72 | 7.73 | 7.64 | 32,801 |
| August 06, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.59 | 10,299 |
| August 05, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.59 | 39,694 |
| August 04, 2025 | 7.51 | 7.59 | 7.59 | 7.59 | 7.51 | 59,649 |
| August 01, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.46 | 112,628 |
| July 31, 2025 | 7.78 | 7.68 | 7.68 | 7.78 | 7.68 | 36,237 |
| July 30, 2025 | 7.73 | 7.76 | 7.76 | 7.77 | 7.72 | 115,979 |
| July 29, 2025 | 7.72 | 7.74 | 7.74 | 7.77 | 7.72 | 41,388 |
| July 28, 2025 | 7.78 | 7.68 | 7.68 | 7.79 | 7.68 | 64,393 |