8.77
+0.0025(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 8.58 | 8.52 | 8.52 | 8.59 | 8.5 | 45,428 |
| July 03, 2025 | 8.52 | 8.54 | 8.54 | 8.57 | 8.52 | 27,173 |
| July 02, 2025 | 8.6 | 8.51 | 8.51 | 8.6 | 8.5 | 20,413 |
| July 01, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.47 | 46,586 |
| June 30, 2025 | 8.64 | 8.52 | 8.52 | 8.64 | 8.52 | 84,170 |
| June 27, 2025 | 8.53 | 8.57 | 8.57 | 8.57 | 8.5 | 163,326 |
| June 26, 2025 | 8.52 | 8.49 | 8.49 | 8.52 | 8.46 | 69,498 |
| June 25, 2025 | 8.56 | 8.45 | 8.45 | 8.56 | 8.44 | 111,943 |
| June 24, 2025 | 8.53 | 8.5 | 8.5 | 8.57 | 8.47 | 610,509 |
| June 23, 2025 | 8.33 | 8.41 | 8.41 | 8.5 | 8.33 | 82,196 |
| June 20, 2025 | 8.41 | 8.44 | 8.44 | 8.51 | 8.41 | 550,496 |
| June 19, 2025 | 8.46 | 8.41 | 8.41 | 8.46 | 8.41 | 387,369 |
| June 18, 2025 | 8.54 | 8.47 | 8.47 | 8.54 | 8.46 | 57,154 |
| June 17, 2025 | 8.57 | 8.46 | 8.46 | 8.57 | 8.46 | 56,851 |
| June 16, 2025 | 8.52 | 8.56 | 8.56 | 8.57 | 8.51 | 18,608 |
| June 13, 2025 | 8.5 | 8.51 | 8.51 | 8.52 | 8.49 | 62,368 |
| June 12, 2025 | 8.57 | 8.57 | 8.57 | 8.61 | 8.54 | 28,622 |
| June 11, 2025 | 8.64 | 8.61 | 8.61 | 8.64 | 8.61 | 164,188 |
| June 10, 2025 | 8.7 | 8.63 | 8.63 | 8.7 | 8.57 | 63,702 |
| June 09, 2025 | 8.69 | 8.62 | 8.62 | 8.69 | 8.61 | 127,642 |
| June 06, 2025 | 8.63 | 8.63 | 8.63 | 8.65 | 8.62 | 61,110 |
| June 05, 2025 | 8.59 | 8.61 | 8.61 | 8.63 | 8.57 | 51,463 |
| June 04, 2025 | 8.59 | 8.58 | 8.58 | 8.61 | 8.57 | 111,650 |
| June 03, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.53 | 79,176 |
| June 02, 2025 | 8.61 | 8.58 | 8.58 | 8.61 | 8.52 | 180,875 |
| May 30, 2025 | 8.61 | 8.57 | 8.57 | 8.63 | 8.52 | 26,478 |
| May 29, 2025 | 8.68 | 8.56 | 8.56 | 8.68 | 8.56 | 26,807 |
| May 28, 2025 | 8.66 | 8.54 | 8.54 | 8.66 | 8.54 | 738,127 |
| May 27, 2025 | 8.6 | 8.61 | 8.61 | 8.63 | 8.56 | 524,096 |
| May 23, 2025 | 8.57 | 8.45 | 8.45 | 8.57 | 8.34 | 46,552 |