8.62
+0.018(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.57 | 8.62 | 8.62 | 8.65 | 8.57 | 19,761 |
| December 04, 2025 | 8.57 | 8.6 | 8.6 | 8.61 | 8.55 | 59,196 |
| December 03, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.4 | 92,684 |
| December 02, 2025 | 8.33 | 8.41 | 8.41 | 8.44 | 8.33 | 33,470 |
| December 01, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.23 | 63,246 |
| November 28, 2025 | 8.25 | 8.31 | 8.31 | 8.31 | 8.22 | 60,917 |
| November 27, 2025 | 8.21 | 8.24 | 8.24 | 8.28 | 8.21 | 339,089 |
| November 26, 2025 | 8.13 | 8.24 | 8.24 | 8.25 | 8.09 | 8,962 |
| November 25, 2025 | 8.09 | 8.07 | 8.07 | 8.09 | 7.97 | 34,468 |
| November 24, 2025 | 8.01 | 8.07 | 8.07 | 8.07 | 7.96 | 15,775 |
| November 21, 2025 | 7.91 | 7.86 | 7.86 | 7.99 | 7.84 | 34,355 |
| November 20, 2025 | 8.26 | 8.13 | 8.13 | 8.27 | 8.13 | 117,882 |
| November 19, 2025 | 8.05 | 8.1 | 8.1 | 8.15 | 8 | 172,220 |
| November 18, 2025 | 8.09 | 8.05 | 8.05 | 8.11 | 8 | 33,463 |
| November 17, 2025 | 8.28 | 8.21 | 8.21 | 8.29 | 8.18 | 28,892 |
| November 14, 2025 | 8.26 | 8.26 | 8.26 | 8.3 | 8.1 | 35,070 |
| November 13, 2025 | 8.54 | 8.41 | 8.41 | 8.59 | 8.38 | 35,262 |
| November 12, 2025 | 8.4 | 8.49 | 8.49 | 8.54 | 8.39 | 435,968 |
| November 11, 2025 | 8.4 | 8.4 | 8.4 | 8.48 | 8.38 | 13,761 |
| November 10, 2025 | 8.41 | 8.35 | 8.35 | 8.42 | 8.34 | 33,132 |
| November 07, 2025 | 8.45 | 8.25 | 8.25 | 8.45 | 8.24 | 62,565 |
| November 06, 2025 | 8.53 | 8.41 | 8.41 | 8.58 | 8.38 | 19,163 |
| November 05, 2025 | 8.43 | 8.56 | 8.56 | 8.59 | 8.43 | 11,523 |
| November 04, 2025 | 8.59 | 8.61 | 8.61 | 8.64 | 8.52 | 28,193 |
| November 03, 2025 | 8.64 | 8.72 | 8.72 | 8.74 | 8.64 | 18,915 |
| October 31, 2025 | 8.71 | 8.63 | 8.63 | 8.71 | 8.6 | 128,336 |
| October 30, 2025 | 8.69 | 8.74 | 8.74 | 8.74 | 8.66 | 96,489 |
| October 29, 2025 | 8.69 | 8.66 | 8.66 | 8.74 | 8.63 | 22,824 |
| October 28, 2025 | 8.61 | 8.69 | 8.69 | 8.69 | 8.56 | 43,152 |
| October 27, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.55 | 18,635 |
| October 24, 2025 | 8.56 | 8.53 | 8.53 | 8.56 | 8.49 | 23,486 |
| October 23, 2025 | 8.48 | 8.48 | 8.48 | 8.49 | 8.29 | 28,645 |
| October 22, 2025 | 8.49 | 8.47 | 8.47 | 8.57 | 8.46 | 33,493 |
| October 21, 2025 | 8.54 | 8.64 | 8.64 | 8.64 | 8.53 | 18,872 |
| October 20, 2025 | 8.43 | 8.56 | 8.56 | 8.57 | 8.41 | 26,721 |
| 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 |