8.42
-0.014(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.09 | 161,915 |
| July 03, 2025 | 8.17 | 8.19 | 8.19 | 8.19 | 8.12 | 86,110 |
| July 02, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.07 | 50,678 |
| July 01, 2025 | 8.23 | 8.11 | 8.11 | 8.23 | 8.08 | 160,056 |
| June 30, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.22 | 240,108 |
| June 27, 2025 | 8.17 | 8.28 | 8.28 | 8.28 | 8.17 | 121,666 |
| June 26, 2025 | 8.06 | 8.11 | 8.11 | 8.11 | 8.05 | 97,061 |
| June 25, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.02 | 278,081 |
| June 24, 2025 | 8.06 | 8.03 | 8.03 | 8.09 | 8.02 | 138,404 |
| June 23, 2025 | 7.94 | 7.95 | 7.95 | 7.98 | 7.87 | 193,843 |
| June 20, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.97 | 64,845 |
| June 19, 2025 | 8.01 | 7.94 | 7.94 | 8.01 | 7.94 | 88,809 |
| June 18, 2025 | 8.1 | 8.05 | 8.05 | 8.1 | 8.02 | 85,695 |
| June 17, 2025 | 8.07 | 8.1 | 8.1 | 8.1 | 8.02 | 72,941 |
| June 16, 2025 | 8.1 | 8.16 | 8.16 | 8.16 | 8.09 | 78,080 |
| June 13, 2025 | 8.03 | 8.07 | 8.07 | 8.07 | 8.01 | 88,588 |
| June 12, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.05 | 80,335 |
| June 11, 2025 | 8.18 | 8.16 | 8.16 | 8.21 | 8.12 | 147,023 |
| June 10, 2025 | 8.19 | 8.18 | 8.18 | 8.22 | 8.15 | 111,715 |
| June 09, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.18 | 76,480 |
| June 06, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.22 | 125,856 |
| June 05, 2025 | 8.25 | 8.28 | 8.28 | 8.3 | 8.22 | 141,580 |
| June 04, 2025 | 8.21 | 8.24 | 8.24 | 8.27 | 8.2 | 120,004 |
| June 03, 2025 | 8.14 | 8.19 | 8.19 | 8.19 | 8.07 | 156,952 |
| June 02, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.05 | 191,205 |
| May 30, 2025 | 8.16 | 8.15 | 8.15 | 8.22 | 8.14 | 87,280 |
| May 29, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.13 | 70,911 |
| May 28, 2025 | 8.24 | 8.22 | 8.22 | 8.28 | 8.21 | 87,752 |
| May 27, 2025 | 8.21 | 8.24 | 8.24 | 8.25 | 8.19 | 91,505 |