8.53
-0.028(-0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.49 | 8.55 | 8.55 | 8.55 | 8.48 | 47,550 |
| September 25, 2025 | 8.46 | 8.45 | 8.45 | 8.47 | 8.39 | 54,186 |
| September 24, 2025 | 8.52 | 8.51 | 8.51 | 8.53 | 8.49 | 150,152 |
| September 23, 2025 | 8.53 | 8.51 | 8.51 | 8.56 | 8.51 | 168,498 |
| September 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 128,339 |
| September 19, 2025 | 8.51 | 8.48 | 8.48 | 8.52 | 8.46 | 61,600 |
| September 18, 2025 | 8.51 | 8.5 | 8.5 | 8.53 | 8.47 | 67,051 |
| September 17, 2025 | 8.47 | 8.41 | 8.41 | 8.49 | 8.4 | 50,648 |
| September 16, 2025 | 8.59 | 8.47 | 8.47 | 8.59 | 8.46 | 56,005 |
| September 15, 2025 | 8.56 | 8.61 | 8.61 | 8.61 | 8.54 | 139,308 |
| September 12, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.48 | 96,895 |
| September 11, 2025 | 8.41 | 8.5 | 8.5 | 8.51 | 8.4 | 46,974 |
| September 10, 2025 | 8.43 | 8.4 | 8.4 | 8.45 | 8.38 | 84,140 |
| September 09, 2025 | 8.38 | 8.37 | 8.37 | 8.4 | 8.34 | 54,132 |
| September 08, 2025 | 8.35 | 8.39 | 8.39 | 8.39 | 8.31 | 24,579 |
| September 05, 2025 | 8.3 | 8.25 | 8.25 | 8.33 | 8.24 | 40,238 |
| September 04, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.21 | 43,969 |
| September 03, 2025 | 8.18 | 8.19 | 8.19 | 8.25 | 8.14 | 41,440 |
| September 02, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.14 | 100,958 |
| September 01, 2025 | 8.31 | 8.3 | 8.3 | 8.33 | 8.3 | 44,652 |
| August 29, 2025 | 8.3 | 8.28 | 8.28 | 8.33 | 8.27 | 77,464 |
| August 28, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.26 | 24,138 |
| August 27, 2025 | 8.31 | 8.29 | 8.29 | 8.32 | 8.26 | 58,253 |
| August 26, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.26 | 74,213 |
| August 25, 2025 | 8.38 | 8.34 | 8.34 | 8.39 | 8.34 | 25,898 |
| August 22, 2025 | 8.35 | 8.42 | 8.42 | 8.42 | 8.33 | 93,996 |
| August 21, 2025 | 8.36 | 8.38 | 8.38 | 8.38 | 8.32 | 223,019 |
| August 20, 2025 | 8.36 | 8.37 | 8.37 | 8.41 | 8.34 | 31,628 |
| August 19, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.39 | 61,474 |
| August 18, 2025 | 8.41 | 8.42 | 8.42 | 8.42 | 8.38 | 58,893 |
| August 15, 2025 | 8.47 | 8.44 | 8.44 | 8.47 | 8.4 | 41,672 |
| August 14, 2025 | 8.38 | 8.44 | 8.44 | 8.44 | 8.36 | 84,242 |
| August 13, 2025 | 8.41 | 8.36 | 8.36 | 8.42 | 8.34 | 34,555 |
| August 12, 2025 | 8.32 | 8.37 | 8.37 | 8.37 | 8.3 | 134,116 |
| August 11, 2025 | 8.3 | 8.27 | 8.27 | 8.31 | 8.25 | 43,291 |
| August 08, 2025 | 8.33 | 8.33 | 8.33 | 8.36 | 8.31 | 27,903 |
| August 07, 2025 | 8.27 | 8.31 | 8.31 | 8.35 | 8.26 | 95,560 |
| August 06, 2025 | 8.32 | 8.25 | 8.25 | 8.32 | 8.22 | 25,447 |
| August 05, 2025 | 8.32 | 8.28 | 8.28 | 8.33 | 8.25 | 65,224 |
| August 04, 2025 | 8.19 | 8.26 | 8.26 | 8.26 | 8.18 | 77,604 |
| August 01, 2025 | 8.32 | 8.14 | 8.14 | 8.33 | 8.1 | 192,817 |
| July 31, 2025 | 8.51 | 8.42 | 8.42 | 8.54 | 8.4 | 153,432 |
| July 30, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.41 | 106,098 |
| July 29, 2025 | 8.38 | 8.45 | 8.45 | 8.48 | 8.38 | 74,007 |
| July 28, 2025 | 8.48 | 8.37 | 8.37 | 8.48 | 8.35 | 107,286 |
| July 25, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.37 | 62,776 |
| July 24, 2025 | 8.49 | 8.41 | 8.41 | 8.52 | 8.41 | 90,759 |
| July 23, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.37 | 106,742 |
| July 22, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.24 | 65,891 |
| July 21, 2025 | 8.44 | 8.41 | 8.41 | 8.44 | 8.38 | 61,982 |
| July 18, 2025 | 8.48 | 8.43 | 8.43 | 8.49 | 8.41 | 48,472 |
| July 17, 2025 | 8.34 | 8.45 | 8.45 | 8.45 | 8.32 | 81,238 |
| July 16, 2025 | 8.24 | 8.2 | 8.2 | 8.26 | 8.2 | 33,849 |
| July 15, 2025 | 8.31 | 8.24 | 8.24 | 8.32 | 8.24 | 139,373 |
| July 14, 2025 | 8.23 | 8.29 | 8.29 | 8.29 | 8.22 | 230,648 |
| July 11, 2025 | 8.32 | 8.3 | 8.3 | 8.34 | 8.28 | 110,137 |
| July 10, 2025 | 8.34 | 8.35 | 8.35 | 8.37 | 8.33 | 249,000 |
| July 09, 2025 | 8.25 | 8.34 | 8.34 | 8.34 | 8.24 | 62,662 |
| July 08, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.19 | 58,945 |
| July 07, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.14 | 71,652 |