8.52
-0.026(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 7.84 | 7.82 | 7.82 | 7.84 | 7.8 | 12,751 |
| September 10, 2025 | 7.77 | 7.82 | 7.82 | 7.82 | 7.77 | 11,877 |
| September 09, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.75 | 24,209 |
| September 08, 2025 | 7.85 | 7.81 | 7.81 | 7.86 | 7.81 | 6,577 |
| 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 |