8.54
-0.023(-0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.28 | 8.39 | 8.39 | 8.4 | 8.24 | 24,012 |
| October 16, 2025 | 8.41 | 8.43 | 8.43 | 8.5 | 8.39 | 112,930 |
| October 15, 2025 | 8.36 | 8.39 | 8.39 | 8.43 | 8.32 | 163,760 |
| October 14, 2025 | 8.14 | 8.23 | 8.23 | 8.23 | 8.11 | 26,466 |
| October 13, 2025 | 8.11 | 8.17 | 8.17 | 8.2 | 8.11 | 50,986 |
| October 10, 2025 | 8.29 | 8.03 | 8.03 | 8.3 | 8.02 | 44,353 |
| October 09, 2025 | 8.33 | 8.31 | 8.31 | 8.35 | 8.27 | 96,025 |
| October 08, 2025 | 8.25 | 8.3 | 8.3 | 8.32 | 8.23 | 119,848 |
| October 07, 2025 | 8.39 | 8.37 | 8.37 | 8.46 | 8.36 | 28,966 |
| October 06, 2025 | 8.37 | 8.45 | 8.45 | 8.45 | 8.3 | 40,552 |
| October 03, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | 10,826 |
| October 02, 2025 | 8.29 | 8.33 | 8.33 | 8.38 | 8.28 | 21,119 |
| October 01, 2025 | 7.95 | 8.12 | 8.12 | 8.12 | 7.95 | 11,268 |
| September 30, 2025 | 7.94 | 8.04 | 8.04 | 8.04 | 7.94 | 12,306 |
| September 29, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.91 | 27,566 |
| September 26, 2025 | 7.88 | 7.9 | 7.9 | 7.9 | 7.82 | 81,877 |
| September 25, 2025 | 7.95 | 7.94 | 7.94 | 7.98 | 7.85 | 11,009 |
| September 24, 2025 | 8 | 7.97 | 7.97 | 8.01 | 7.96 | 16,000 |
| September 23, 2025 | 7.88 | 8.02 | 8.02 | 8.06 | 7.88 | 62,864 |
| September 22, 2025 | 7.95 | 7.94 | 7.94 | 7.95 | 7.89 | 50,290 |
| September 19, 2025 | 7.88 | 7.84 | 7.84 | 7.9 | 7.84 | 71,388 |
| September 18, 2025 | 7.64 | 7.9 | 7.9 | 7.94 | 7.64 | 20,149 |
| September 17, 2025 | 7.48 | 7.54 | 7.54 | 7.54 | 7.48 | 13,418 |
| September 16, 2025 | 7.55 | 7.45 | 7.45 | 7.59 | 7.45 | 54,529 |
| September 15, 2025 | 7.38 | 7.49 | 7.49 | 7.49 | 7.36 | 17,766 |
| September 12, 2025 | 7.33 | 7.32 | 7.32 | 7.34 | 7.29 | 60,870 |
| September 11, 2025 | 7.3 | 7.31 | 7.31 | 7.34 | 7.27 | 5,005 |
| September 10, 2025 | 7.45 | 7.33 | 7.33 | 7.45 | 7.31 | 15,255 |
| September 09, 2025 | 7.37 | 7.36 | 7.36 | 7.38 | 7.33 | 72,073 |
| September 08, 2025 | 7.31 | 7.33 | 7.33 | 7.36 | 7.28 | 4,926 |
| September 05, 2025 | 7.28 | 7.27 | 7.27 | 7.3 | 7.21 | 48,617 |
| September 04, 2025 | 7.1 | 7.19 | 7.19 | 7.19 | 7.1 | 11,407 |
| September 03, 2025 | 7.14 | 7.08 | 7.08 | 7.15 | 7.08 | 72,585 |
| September 02, 2025 | 7.18 | 7.01 | 7.01 | 7.18 | 7.01 | 9,368 |
| September 01, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.19 | 33,259 |
| August 29, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.22 | 9,440 |
| August 28, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.35 | 5,732 |
| August 27, 2025 | 7.31 | 7.38 | 7.38 | 7.38 | 7.31 | 13,345 |
| August 26, 2025 | 7.32 | 7.33 | 7.33 | 7.35 | 7.3 | 86,012 |
| August 25, 2025 | 7.33 | 7.34 | 7.34 | 7.34 | 7.31 | 8,501 |
| August 22, 2025 | 7.23 | 7.34 | 7.34 | 7.34 | 7.23 | 12,740 |
| August 21, 2025 | 7.29 | 7.27 | 7.27 | 7.3 | 7.24 | 17,608 |
| August 20, 2025 | 7.28 | 7.29 | 7.29 | 7.35 | 7.27 | 35,214 |
| August 19, 2025 | 7.34 | 7.37 | 7.37 | 7.38 | 7.33 | 4,959 |
| August 18, 2025 | 7.31 | 7.28 | 7.28 | 7.31 | 7.25 | 20,203 |
| August 15, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.3 | 15,345 |
| August 14, 2025 | 7.36 | 7.35 | 7.35 | 7.5 | 7.34 | 34,870 |
| August 13, 2025 | 7.32 | 7.37 | 7.37 | 7.37 | 7.32 | 22,232 |
| August 12, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.21 | 97,143 |
| August 11, 2025 | 7.41 | 7.37 | 7.37 | 7.42 | 7.37 | 19,928 |
| August 08, 2025 | 7.39 | 7.4 | 7.4 | 7.4 | 7.36 | 11,697 |
| August 07, 2025 | 7.32 | 7.42 | 7.42 | 7.44 | 7.32 | 15,590 |
| August 06, 2025 | 7.34 | 7.28 | 7.28 | 7.34 | 7.25 | 13,121 |
| August 05, 2025 | 7.32 | 7.3 | 7.3 | 7.34 | 7.28 | 11,345 |
| August 04, 2025 | 7.28 | 7.27 | 7.27 | 7.29 | 7.24 | 70,720 |
| August 01, 2025 | 7.35 | 7.24 | 7.24 | 7.37 | 7.18 | 98,648 |
| July 31, 2025 | 7.6 | 7.43 | 7.43 | 7.6 | 7.41 | 63,188 |
| July 30, 2025 | 7.52 | 7.51 | 7.51 | 7.52 | 7.48 | 25,176 |
| July 29, 2025 | 7.47 | 7.5 | 7.5 | 7.54 | 7.47 | 24,272 |
| July 28, 2025 | 7.51 | 7.45 | 7.45 | 7.53 | 7.44 | 12,825 |
