8.76
-0.061(-0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.82 | 8.82 | 8.82 | 8.85 | 8.82 | 5,562 |
| December 03, 2025 | 8.88 | 8.84 | 8.84 | 8.9 | 8.83 | 19,062 |
| December 02, 2025 | 8.93 | 8.95 | 8.95 | 9 | 8.92 | 27,388 |
| December 01, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.87 | 14,625 |
| November 28, 2025 | 8.89 | 8.91 | 8.91 | 8.92 | 8.86 | 9,276 |
| November 27, 2025 | 8.88 | 8.9 | 8.9 | 8.91 | 8.86 | 10,587 |
| November 26, 2025 | 8.79 | 8.83 | 8.83 | 8.85 | 8.77 | 5,094 |
| November 25, 2025 | 8.83 | 8.78 | 8.78 | 8.83 | 8.76 | 10,181 |
| November 24, 2025 | 8.78 | 8.86 | 8.86 | 8.88 | 8.75 | 15,338 |
| November 21, 2025 | 8.79 | 8.79 | 8.79 | 8.88 | 8.79 | 33,373 |
| November 20, 2025 | 8.75 | 8.79 | 8.79 | 8.84 | 8.75 | 6,947 |
| November 19, 2025 | 8.9 | 8.73 | 8.73 | 8.9 | 8.73 | 33,652 |
| November 18, 2025 | 9.07 | 9 | 9 | 9.07 | 8.98 | 34,879 |
| November 17, 2025 | 8.99 | 9.08 | 9.08 | 9.1 | 8.96 | 42,629 |
| November 14, 2025 | 8.97 | 8.97 | 8.97 | 9.1 | 8.89 | 56,114 |
| November 13, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 11,326 |
| November 12, 2025 | 8.96 | 8.94 | 8.94 | 8.99 | 8.89 | 17,459 |
| November 11, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8,633 |
| November 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 21,637 |
| November 07, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.84 | 10,780 |
| November 06, 2025 | 8.93 | 8.89 | 8.89 | 8.93 | 8.88 | 24,938 |
| November 05, 2025 | 8.93 | 8.93 | 8.93 | 8.95 | 8.89 | 66,767 |
| November 04, 2025 | 8.77 | 8.96 | 8.96 | 8.96 | 8.73 | 15,859 |
| November 03, 2025 | 8.77 | 8.81 | 8.81 | 8.81 | 8.74 | 20,353 |
| October 31, 2025 | 8.77 | 8.78 | 8.78 | 8.82 | 8.75 | 37,547 |
| October 30, 2025 | 8.69 | 8.79 | 8.79 | 8.79 | 8.67 | 30,926 |
| October 29, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.61 | 53,050 |
| October 28, 2025 | 8.59 | 8.66 | 8.66 | 8.66 | 8.55 | 31,054 |
| October 27, 2025 | 8.47 | 8.56 | 8.56 | 8.57 | 8.45 | 28,232 |
| October 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.4 | 56,655 |
| October 23, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.47 | 3,898 |
| October 22, 2025 | 8.59 | 8.48 | 8.48 | 8.61 | 8.45 | 25,850 |
| October 21, 2025 | 8.57 | 8.56 | 8.56 | 8.61 | 8.56 | 10,695 |
| October 20, 2025 | 8.52 | 8.55 | 8.55 | 8.6 | 8.52 | 21,423 |
| October 17, 2025 | 8.52 | 8.52 | 8.52 | 8.54 | 8.44 | 10,127 |
| October 16, 2025 | 8.47 | 8.54 | 8.54 | 8.54 | 8.43 | 51,724 |
| October 15, 2025 | 8.46 | 8.44 | 8.44 | 8.46 | 8.36 | 6,280 |
| October 14, 2025 | 8.35 | 8.45 | 8.45 | 8.48 | 8.35 | 25,280 |
| October 13, 2025 | 8.32 | 8.35 | 8.35 | 8.35 | 8.31 | 3,170 |
| October 10, 2025 | 8.37 | 8.33 | 8.33 | 8.37 | 8.31 | 39,137 |
| October 09, 2025 | 8.23 | 8.27 | 8.27 | 8.3 | 8.2 | 29,223 |
| October 08, 2025 | 8.22 | 8.22 | 8.22 | 8.25 | 8.2 | 10,897 |
| October 07, 2025 | 8.17 | 8.16 | 8.16 | 8.17 | 8.11 | 10,673 |
| October 06, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.13 | 14,491 |
| October 03, 2025 | 8.18 | 8.21 | 8.21 | 8.22 | 8.17 | 9,529 |
| October 02, 2025 | 8.1 | 8.15 | 8.15 | 8.15 | 8.09 | 22,361 |
| October 01, 2025 | 8.09 | 8.15 | 8.15 | 8.15 | 8.06 | 24,759 |
| September 30, 2025 | 7.98 | 8.06 | 8.06 | 8.07 | 7.94 | 10,566 |
| September 29, 2025 | 8 | 7.98 | 7.98 | 8.01 | 7.93 | 11,550 |
| September 26, 2025 | 7.97 | 7.98 | 7.98 | 8.02 | 7.97 | 59,318 |
| September 25, 2025 | 7.98 | 7.96 | 7.96 | 8 | 7.94 | 10,051 |
| September 24, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.88 | 10,356 |
| September 23, 2025 | 7.88 | 7.86 | 7.86 | 7.91 | 7.86 | 11,785 |
| September 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7,843 |
| September 19, 2025 | 7.75 | 7.76 | 7.76 | 7.79 | 7.74 | 24,178 |
| September 18, 2025 | 7.78 | 7.75 | 7.75 | 7.79 | 7.72 | 11,448 |
| September 17, 2025 | 7.8 | 7.8 | 7.8 | 7.84 | 7.8 | 14,062 |
| September 16, 2025 | 7.91 | 7.83 | 7.83 | 7.91 | 7.83 | 7,991 |
| September 15, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.86 | 10,631 |
| September 12, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.82 | 27,014 |