8.23
-0.04(-0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.23 | 3,711 |
| December 03, 2025 | 8.32 | 8.27 | 8.27 | 8.33 | 8.27 | 1,075 |
| December 02, 2025 | 8.31 | 8.31 | 8.31 | 8.35 | 8.31 | 4,607 |
| December 01, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.29 | 4,318 |
| November 28, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.27 | 2,009 |
| November 27, 2025 | 8.28 | 8.15 | 8.15 | 8.32 | 8.12 | 1,651 |
| November 26, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.22 | 741 |
| November 25, 2025 | 8.17 | 8.24 | 8.24 | 8.24 | 8.17 | 2,061 |
| November 24, 2025 | 8.22 | 8.2 | 8.2 | 8.22 | 8.12 | 2,108 |
| November 21, 2025 | 8.13 | 8.18 | 8.18 | 8.18 | 8.11 | 13,397 |
| November 20, 2025 | 8.25 | 8.22 | 8.22 | 8.33 | 8.22 | 10,350 |
| November 19, 2025 | 8.21 | 8.09 | 8.09 | 8.27 | 8.09 | 33,159 |
| November 18, 2025 | 8.33 | 8.24 | 8.24 | 8.33 | 8.2 | 1,983 |
| November 17, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.39 | 1,780 |
| November 14, 2025 | 8.42 | 8.46 | 8.46 | 8.49 | 8.36 | 15,993 |
| November 13, 2025 | 8.65 | 8.6 | 8.6 | 8.69 | 8.58 | 5,329 |
| November 12, 2025 | 8.63 | 8.65 | 8.65 | 8.67 | 8.61 | 5,122 |
| November 11, 2025 | 8.52 | 8.54 | 8.54 | 8.57 | 8.52 | 8,483 |
| November 10, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.38 | 29,136 |
| November 07, 2025 | 8.54 | 8.37 | 8.37 | 8.54 | 8.35 | 5,782 |
| November 06, 2025 | 8.52 | 8.5 | 8.5 | 8.53 | 8.47 | 3,962 |
| November 05, 2025 | 8.51 | 8.55 | 8.55 | 8.55 | 8.5 | 1,800 |
| November 04, 2025 | 8.8 | 8.66 | 8.66 | 8.8 | 8.65 | 7,172 |
| November 03, 2025 | 8.82 | 8.91 | 8.91 | 9.01 | 8.82 | 9,207 |
| October 31, 2025 | 8.79 | 8.76 | 8.76 | 8.82 | 8.7 | 74,126 |
| October 30, 2025 | 8.72 | 8.84 | 8.84 | 8.86 | 8.65 | 18,775 |
| October 29, 2025 | 8.53 | 8.72 | 8.72 | 8.87 | 8.53 | 29,778 |
| October 28, 2025 | 8.16 | 8.35 | 8.35 | 8.45 | 8.16 | 68,917 |
| October 27, 2025 | 8.21 | 8.16 | 8.16 | 8.21 | 8.15 | 3,042 |
| October 24, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 8.08 | 10,734 |
| October 23, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.18 | 25,946 |
| October 22, 2025 | 8.22 | 8.18 | 8.18 | 8.23 | 8.17 | 14,034 |
| October 21, 2025 | 8.15 | 8.28 | 8.28 | 8.28 | 8.15 | 9,509 |
| October 20, 2025 | 8.16 | 8.11 | 8.11 | 8.19 | 8.11 | 4,349 |
| October 17, 2025 | 8.05 | 8.12 | 8.12 | 8.16 | 8.05 | 5,130 |
| October 16, 2025 | 8.29 | 8.22 | 8.22 | 8.29 | 8.21 | 13,185 |
| October 15, 2025 | 8.4 | 8.22 | 8.22 | 8.41 | 8.22 | 27,137 |
| October 14, 2025 | 7.79 | 8.32 | 8.32 | 8.32 | 7.79 | 162,306 |
| October 13, 2025 | 7.1 | 7.08 | 7.08 | 7.16 | 7.08 | 7,479 |
| October 10, 2025 | 7.33 | 7.16 | 7.16 | 7.34 | 7.16 | 6,378 |
| October 09, 2025 | 7.36 | 7.31 | 7.31 | 7.36 | 7.3 | 4,793 |
| October 08, 2025 | 7.23 | 7.33 | 7.33 | 7.35 | 7.23 | 10,012 |
| October 07, 2025 | 7.22 | 7.22 | 7.22 | 7.28 | 7.22 | 11,099 |
| October 06, 2025 | 7.19 | 7.23 | 7.23 | 7.25 | 7.19 | 1,181 |
| October 03, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.12 | 2,078 |
| October 02, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.11 | 1,189 |
| October 01, 2025 | 7.01 | 7.15 | 7.15 | 7.15 | 7.01 | 6,102 |
| September 30, 2025 | 7.01 | 7.02 | 7.02 | 7.02 | 6.98 | 2,081 |
| September 29, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.9 | 3,198 |
| September 26, 2025 | 6.86 | 6.89 | 6.89 | 6.89 | 6.86 | 783 |
| September 25, 2025 | 6.99 | 7 | 6.87 | 7 | 6.97 | 3,255 |
| September 24, 2025 | 7.08 | 7 | 6.87 | 7.08 | 6.98 | 2,840 |
| September 23, 2025 | 6.99 | 7.1 | 6.97 | 7.1 | 6.99 | 36 |
| September 22, 2025 | 6.89 | 6.92 | 6.79 | 6.92 | 6.89 | 14 |
| September 19, 2025 | 6.85 | 6.9 | 6.9 | 6.93 | 6.85 | 2,235 |
| September 18, 2025 | 6.81 | 6.87 | 6.87 | 6.9 | 6.81 | 4,457 |
| September 17, 2025 | 6.74 | 6.8 | 6.8 | 6.8 | 6.74 | 76 |
| September 16, 2025 | 6.69 | 6.74 | 6.74 | 6.74 | 6.69 | 400 |
| September 15, 2025 | 6.8 | 6.78 | 6.78 | 6.8 | 6.74 | 184 |
| September 12, 2025 | 6.89 | 6.78 | 6.78 | 6.89 | 6.78 | 67 |