7.85
+0.004(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.82 | 11,634 |
| September 04, 2025 | 7.83 | 7.85 | 7.85 | 7.91 | 7.83 | 20,361 |
| September 03, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.76 | 10,067 |
| September 02, 2025 | 7.83 | 7.78 | 7.78 | 7.83 | 7.78 | 14,769 |
| September 01, 2025 | 7.89 | 7.86 | 7.86 | 7.92 | 7.85 | 9,982 |
| August 29, 2025 | 7.95 | 7.88 | 7.88 | 7.95 | 7.88 | 15,475 |
| August 28, 2025 | 7.97 | 7.97 | 7.97 | 7.98 | 7.94 | 18,921 |
| August 27, 2025 | 8.04 | 7.98 | 7.98 | 8.05 | 7.96 | 13,702 |
| August 26, 2025 | 8.06 | 8.01 | 8.01 | 8.06 | 8.01 | 14,454 |
| August 25, 2025 | 8.08 | 8.07 | 8.07 | 8.08 | 8.02 | 6,896 |
| August 22, 2025 | 8.11 | 8.11 | 8.11 | 8.17 | 8.11 | 10,165 |
| August 21, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 8.09 | 14,210 |
| August 20, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 8.06 | 15,795 |
| August 19, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | 8,023 |
| August 18, 2025 | 8.06 | 7.98 | 7.98 | 8.09 | 7.98 | 23,435 |
| August 15, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.99 | 13,925 |
| August 14, 2025 | 7.95 | 8.02 | 8.02 | 8.02 | 7.95 | 2,075 |
| August 13, 2025 | 7.89 | 7.94 | 7.94 | 7.95 | 7.89 | 11,805 |
| August 12, 2025 | 7.85 | 7.84 | 7.84 | 7.9 | 7.84 | 15,833 |
| August 11, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.8 | 14,023 |
| August 08, 2025 | 7.81 | 7.78 | 7.78 | 7.87 | 7.78 | 36,192 |
| August 07, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.7 | 40,690 |
| August 06, 2025 | 7.8 | 7.82 | 7.82 | 7.85 | 7.8 | 14,015 |
| August 05, 2025 | 7.86 | 7.78 | 7.78 | 7.86 | 7.78 | 16,275 |
| August 04, 2025 | 7.73 | 7.85 | 7.85 | 7.88 | 7.73 | 38,346 |
| August 01, 2025 | 7.64 | 7.68 | 7.68 | 7.72 | 7.57 | 39,711 |
| July 31, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.68 | 10,646 |
| July 30, 2025 | 7.69 | 7.72 | 7.72 | 7.74 | 7.67 | 18,995 |
| July 29, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.68 | 15,986 |
| July 28, 2025 | 7.72 | 7.71 | 7.71 | 7.75 | 7.69 | 48,954 |
| July 25, 2025 | 7.67 | 7.71 | 7.71 | 7.73 | 7.63 | 9,838 |
| July 24, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.63 | 39,653 |
| July 23, 2025 | 7.82 | 7.77 | 7.77 | 7.86 | 7.75 | 9,474 |
| July 22, 2025 | 7.77 | 7.85 | 7.85 | 7.85 | 7.77 | 25,287 |
| July 21, 2025 | 7.68 | 7.72 | 7.72 | 7.72 | 7.67 | 49,268 |
| July 18, 2025 | 7.96 | 8 | 7.75 | 8 | 7.9 | 9,926 |
| July 17, 2025 | 7.88 | 7.92 | 7.67 | 7.92 | 7.82 | 28,279 |
| July 16, 2025 | 7.91 | 7.87 | 7.62 | 7.95 | 7.87 | 20,584 |
| July 15, 2025 | 7.98 | 7.9 | 7.65 | 7.98 | 7.9 | 21,453 |
| July 14, 2025 | 7.97 | 7.96 | 7.7 | 7.98 | 7.94 | 25,134 |
| July 11, 2025 | 8.01 | 7.98 | 7.73 | 8.02 | 7.95 | 16,023 |
| July 10, 2025 | 8.18 | 8.02 | 7.76 | 8.18 | 8 | 20,722 |
| July 09, 2025 | 8.05 | 8.12 | 7.86 | 8.12 | 8.05 | 13,991 |
| July 08, 2025 | 8.1 | 8.03 | 7.78 | 8.1 | 8.02 | 13,455 |
| July 07, 2025 | 8.15 | 8.08 | 7.83 | 8.15 | 8.08 | 41,453 |
| July 04, 2025 | 8.19 | 8.15 | 7.89 | 8.21 | 8.15 | 16,408 |
| July 03, 2025 | 8.14 | 8.16 | 8.16 | 8.16 | 8.13 | 22,726 |
| July 02, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.19 | 10,006 |
| July 01, 2025 | 8.11 | 8.24 | 8.24 | 8.25 | 8.11 | 34,462 |
| June 30, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 8.05 | 8,441 |
| June 27, 2025 | 8.06 | 8.07 | 8.07 | 8.08 | 8.03 | 4,114 |
| June 26, 2025 | 8.06 | 8.06 | 8.06 | 8.08 | 8.03 | 24,344 |
| June 25, 2025 | 8.13 | 8.04 | 8.04 | 8.13 | 8.04 | 4,382 |
| June 24, 2025 | 8.09 | 8.12 | 8.12 | 8.14 | 8.05 | 21,930 |
| June 23, 2025 | 7.96 | 8.09 | 8.09 | 8.09 | 7.96 | 9,094 |
| June 20, 2025 | 7.94 | 8 | 8 | 8.02 | 7.94 | 12,648 |
| June 19, 2025 | 7.94 | 7.95 | 7.95 | 7.95 | 7.9 | 6,841 |
| June 18, 2025 | 7.97 | 7.96 | 7.96 | 7.99 | 7.96 | 11,650 |
| June 17, 2025 | 7.9 | 7.97 | 7.97 | 7.97 | 7.9 | 6,020 |
| June 16, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.93 | 36,294 |