8.61
+0.102(+1.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.58 | 8.5 | 8.5 | 8.58 | 8.42 | 52,008 |
| November 06, 2025 | 8.67 | 8.57 | 8.57 | 8.67 | 8.53 | 178,642 |
| November 05, 2025 | 8.61 | 8.72 | 8.72 | 8.72 | 8.61 | 117,348 |
| November 04, 2025 | 8.62 | 8.66 | 8.66 | 8.68 | 8.59 | 47,956 |
| November 03, 2025 | 8.74 | 8.76 | 8.76 | 8.77 | 8.72 | 149,832 |
| October 31, 2025 | 8.75 | 8.76 | 8.76 | 8.76 | 8.72 | 39,998 |
| October 30, 2025 | 8.75 | 8.78 | 8.78 | 8.78 | 8.73 | 47,530 |
| October 29, 2025 | 8.78 | 8.78 | 8.78 | 8.8 | 8.77 | 134,243 |
| October 28, 2025 | 8.79 | 8.8 | 8.8 | 8.83 | 8.76 | 64,169 |
| October 27, 2025 | 8.86 | 8.83 | 8.83 | 8.86 | 8.81 | 150,107 |
| October 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | 33,187 |
| October 23, 2025 | 8.73 | 8.74 | 8.74 | 8.76 | 8.71 | 38,845 |
| October 22, 2025 | 8.73 | 8.68 | 8.68 | 8.8 | 8.68 | 49,103 |
| October 21, 2025 | 8.7 | 8.73 | 8.73 | 8.74 | 8.66 | 57,809 |
| October 20, 2025 | 8.63 | 8.68 | 8.68 | 8.68 | 8.6 | 79,693 |
| October 17, 2025 | 8.55 | 8.54 | 8.54 | 8.62 | 8.5 | 172,805 |
| October 16, 2025 | 8.6 | 8.73 | 8.73 | 8.73 | 8.59 | 90,728 |
| October 15, 2025 | 8.67 | 8.63 | 8.63 | 8.67 | 8.62 | 80,123 |
| October 14, 2025 | 8.59 | 8.61 | 8.61 | 8.62 | 8.5 | 53,491 |
| October 13, 2025 | 8.65 | 8.69 | 8.69 | 8.69 | 8.64 | 326,384 |
| October 10, 2025 | 8.75 | 8.64 | 8.64 | 8.77 | 8.64 | 131,988 |
| October 09, 2025 | 8.81 | 8.78 | 8.78 | 8.83 | 8.77 | 111,141 |
| October 08, 2025 | 8.74 | 8.8 | 8.8 | 8.81 | 8.72 | 47,800 |
| October 07, 2025 | 8.72 | 8.71 | 8.71 | 8.75 | 8.69 | 93,216 |
| October 06, 2025 | 8.76 | 8.74 | 8.74 | 8.78 | 8.72 | 105,158 |
| October 03, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.76 | 103,738 |
| October 02, 2025 | 8.72 | 8.76 | 8.76 | 8.77 | 8.7 | 92,436 |
| October 01, 2025 | 8.56 | 8.65 | 8.65 | 8.65 | 8.52 | 152,935 |
| September 30, 2025 | 8.52 | 8.57 | 8.57 | 8.58 | 8.49 | 119,837 |
| September 29, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.52 | 80,619 |
| 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 |