8.77
+0.036(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.76 | 8.77 | 8.77 | 8.77 | 8.73 | 82,868 |
| September 26, 2025 | 8.71 | 8.74 | 8.74 | 8.78 | 8.68 | 42,482 |
| September 25, 2025 | 8.73 | 8.68 | 8.68 | 8.73 | 8.68 | 71,797 |
| September 24, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.69 | 535,326 |
| September 23, 2025 | 8.73 | 8.74 | 8.74 | 8.77 | 8.72 | 36,630 |
| September 22, 2025 | 8.67 | 8.7 | 8.7 | 8.71 | 8.67 | 37,291 |
| September 19, 2025 | 8.76 | 8.66 | 8.66 | 8.76 | 8.66 | 568,892 |
| September 18, 2025 | 8.79 | 8.73 | 8.73 | 8.79 | 8.71 | 58,505 |
| September 17, 2025 | 8.79 | 8.72 | 8.72 | 8.79 | 8.71 | 83,289 |
| September 16, 2025 | 8.88 | 8.72 | 8.72 | 8.88 | 8.72 | 159,292 |
| September 15, 2025 | 8.86 | 8.85 | 8.85 | 8.86 | 8.8 | 146,746 |
| September 12, 2025 | 8.86 | 8.79 | 8.79 | 8.86 | 8.79 | 26,947 |
| September 11, 2025 | 8.78 | 8.81 | 8.81 | 8.83 | 8.71 | 101,251 |
| September 10, 2025 | 8.85 | 8.75 | 8.75 | 8.85 | 8.75 | 293,571 |
| September 09, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.73 | 29,017 |
| September 08, 2025 | 8.73 | 8.75 | 8.75 | 8.79 | 8.71 | 67,043 |
| September 05, 2025 | 8.7 | 8.69 | 8.69 | 8.74 | 8.68 | 287,286 |
| September 04, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.63 | 28,659 |
| September 03, 2025 | 8.66 | 8.61 | 8.61 | 8.66 | 8.57 | 27,408 |
| September 02, 2025 | 8.76 | 8.58 | 8.58 | 8.76 | 8.58 | 134,639 |
| September 01, 2025 | 8.81 | 8.77 | 8.77 | 8.81 | 8.69 | 22,569 |
| August 29, 2025 | 8.8 | 8.73 | 8.73 | 8.82 | 8.72 | 13,577 |
| August 28, 2025 | 8.87 | 8.8 | 8.8 | 8.94 | 8.75 | 50,149 |
| August 27, 2025 | 8.81 | 8.8 | 8.8 | 8.85 | 8.77 | 167,162 |
| August 26, 2025 | 8.85 | 8.83 | 8.83 | 8.9 | 8.8 | 90,674 |
| August 22, 2025 | 8.83 | 8.91 | 8.91 | 8.93 | 8.83 | 35,965 |
| August 21, 2025 | 8.88 | 8.86 | 8.86 | 8.95 | 8.83 | 31,450 |
| August 20, 2025 | 8.87 | 8.86 | 8.86 | 8.87 | 8.81 | 590,289 |
| August 19, 2025 | 8.8 | 8.87 | 8.87 | 8.87 | 8.79 | 78,289 |
| August 18, 2025 | 8.84 | 8.77 | 8.77 | 8.95 | 8.75 | 50,659 |
| August 15, 2025 | 8.89 | 8.77 | 8.77 | 8.89 | 8.77 | 25,730 |
| August 14, 2025 | 8.73 | 8.77 | 8.77 | 8.81 | 8.73 | 17,850 |
| August 13, 2025 | 8.72 | 8.73 | 8.73 | 8.74 | 8.72 | 42,033 |
| August 12, 2025 | 8.7 | 8.71 | 8.71 | 8.75 | 8.68 | 28,274 |
| August 11, 2025 | 8.79 | 8.68 | 8.68 | 8.79 | 8.66 | 45,346 |
| August 08, 2025 | 8.77 | 8.68 | 8.68 | 8.77 | 8.65 | 21,554 |
| August 07, 2025 | 8.67 | 8.72 | 8.72 | 8.72 | 8.57 | 32,758 |
| August 06, 2025 | 8.59 | 8.62 | 8.62 | 8.63 | 8.57 | 5,720 |
| August 05, 2025 | 8.64 | 8.58 | 8.58 | 8.64 | 8.57 | 369,742 |
| August 04, 2025 | 8.56 | 8.54 | 8.54 | 8.56 | 8.45 | 2.57M |
| August 01, 2025 | 8.55 | 8.46 | 8.46 | 8.57 | 8.43 | 27,800 |
| July 31, 2025 | 8.63 | 8.63 | 8.63 | 8.75 | 8.63 | 11,470 |
| July 30, 2025 | 8.72 | 8.67 | 8.67 | 8.72 | 8.67 | 21,447 |
| July 29, 2025 | 8.68 | 8.72 | 8.72 | 8.76 | 8.67 | 43,028 |
| July 28, 2025 | 8.8 | 8.67 | 8.67 | 8.8 | 8.66 | 706,542 |
| July 25, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.68 | 60,093 |
| July 24, 2025 | 8.8 | 8.73 | 8.73 | 8.8 | 8.72 | 23,979 |
| July 23, 2025 | 8.74 | 8.69 | 8.69 | 8.74 | 8.62 | 32,140 |
| July 22, 2025 | 8.65 | 8.59 | 8.59 | 8.65 | 8.57 | 170,070 |
| July 21, 2025 | 8.67 | 8.62 | 8.62 | 8.7 | 8.5 | 97,042 |
| July 18, 2025 | 8.66 | 8.61 | 8.61 | 8.66 | 8.6 | 28,987 |
| July 17, 2025 | 8.62 | 8.56 | 8.56 | 8.62 | 8.53 | 22,227 |
| July 16, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.49 | 25,402 |
| July 15, 2025 | 8.63 | 8.56 | 8.56 | 8.63 | 8.53 | 231,837 |
| July 14, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.51 | 204,443 |
| July 11, 2025 | 8.65 | 8.56 | 8.56 | 8.65 | 8.56 | 87,903 |
| July 10, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.59 | 73,787 |
| July 09, 2025 | 8.65 | 8.61 | 8.61 | 8.71 | 8.57 | 106,654 |
| July 08, 2025 | 8.61 | 8.57 | 8.57 | 8.61 | 8.53 | 46,832 |
| July 07, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.49 | 82,305 |