8.25
+0.001(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 549 |
| August 15, 2025 | 8.29 | 8.25 | 8.25 | 8.29 | 8.25 | 8,917 |
| August 14, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.23 | 7,008 |
| August 13, 2025 | 8.19 | 8.21 | 8.21 | 8.21 | 8.19 | 3,896 |
| August 12, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8.15 | 3,896 |
| August 11, 2025 | 8.18 | 8.15 | 8.15 | 8.18 | 8.15 | 4,927 |
| August 08, 2025 | 8.14 | 8.14 | 8.14 | 8.16 | 8.13 | 4,927 |
| August 07, 2025 | 8.05 | 8.14 | 8.14 | 8.14 | 8.05 | 6,886 |
| August 06, 2025 | 8.08 | 8.04 | 8.04 | 8.08 | 8.04 | 2,576 |
| August 05, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.05 | 2,576 |
| August 04, 2025 | 7.99 | 8.06 | 8.06 | 8.06 | 7.99 | 3,274 |
| August 01, 2025 | 8.08 | 7.96 | 7.96 | 8.08 | 7.94 | 11,779 |
| July 31, 2025 | 8.24 | 8.15 | 8.15 | 8.24 | 8.13 | 70 |
| July 30, 2025 | 8.2 | 8.2 | 8.2 | 8.23 | 8.19 | 10,444 |
| July 29, 2025 | 8.24 | 8.22 | 8.22 | 8.27 | 8.21 | 29 |
| July 28, 2025 | 8.28 | 8.23 | 8.23 | 8.29 | 8.23 | 3,252 |
| July 25, 2025 | 8.2 | 8.21 | 8.21 | 8.22 | 8.19 | 3,655 |
| July 24, 2025 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | 2,150 |
| July 23, 2025 | 8.2 | 8.21 | 8.21 | 8.21 | 8.2 | 1 |
| July 22, 2025 | 8.13 | 8.13 | 8.13 | 8.14 | 8.1 | 206 |
| July 21, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.14 | 145 |
| July 18, 2025 | 8.2 | 8.17 | 8.17 | 8.21 | 8.17 | 1,527 |
| July 17, 2025 | 8.16 | 8.17 | 8.17 | 8.17 | 8.15 | 1 |
| July 16, 2025 | 8.12 | 8.09 | 8.09 | 8.14 | 8.09 | 1,731 |
| July 15, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.16 | 6,871 |
| July 14, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 8.15 | 1,006 |
| July 11, 2025 | 8.27 | 8.21 | 8.21 | 8.27 | 8.2 | 2,701 |
| July 10, 2025 | 8.26 | 8.31 | 8.31 | 8.31 | 8.26 | 5,148 |
| July 09, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.19 | 233 |
| July 08, 2025 | 8.14 | 8.16 | 8.16 | 8.18 | 8.12 | 124 |
| July 07, 2025 | 8.1 | 8.15 | 8.15 | 8.15 | 8.1 | 1,110 |
| July 04, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.08 | 4,079 |
| July 03, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.12 | 29 |
| July 02, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.08 | 232 |
| July 01, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.08 | 13,141 |
| June 30, 2025 | 8.18 | 8.12 | 8.12 | 8.18 | 8.12 | 1,795 |
| June 27, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 8.08 | 1,398 |
| June 26, 2025 | 8.09 | 8.05 | 8.05 | 8.09 | 8.04 | 2,167 |
| June 25, 2025 | 8.15 | 8.08 | 8.08 | 8.15 | 8.07 | 1,406 |
| June 24, 2025 | 8.16 | 8.13 | 8.13 | 8.16 | 8.12 | 1,666 |
| June 23, 2025 | 8.02 | 8.04 | 8.04 | 8.11 | 8.02 | 2,343 |
| June 20, 2025 | 8.11 | 8.07 | 8.07 | 8.13 | 8.07 | 670 |
| June 19, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.08 | 670 |
| June 18, 2025 | 8.17 | 8.14 | 8.14 | 8.17 | 8.13 | 1,897 |
| June 17, 2025 | 8.18 | 8.19 | 8.19 | 8.19 | 8.18 | 127 |
| June 16, 2025 | 8.22 | 8.26 | 8.26 | 8.26 | 8.2 | 12,839 |
| June 13, 2025 | 8.19 | 8.21 | 8.21 | 8.21 | 8.18 | 921 |
| June 12, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.2 | 921 |
| June 11, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.27 | 1,477 |
| June 10, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.27 | 1,277 |
| June 09, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.25 | 1,240 |
| June 06, 2025 | 8.22 | 8.27 | 8.27 | 8.27 | 8.2 | 6,392 |
| June 05, 2025 | 8.23 | 8.22 | 8.22 | 8.23 | 8.19 | 300 |
| June 04, 2025 | 8.2 | 8.2 | 8.2 | 8.22 | 8.2 | 2,528 |
| June 03, 2025 | 8.2 | 8.16 | 8.16 | 8.2 | 8.15 | 326 |
| June 02, 2025 | 8.17 | 8.17 | 8.17 | 8.18 | 8.11 | 8,806 |
| May 30, 2025 | 8.18 | 8.18 | 8.18 | 8.22 | 8.18 | 29 |
| May 29, 2025 | 8.22 | 8.15 | 8.15 | 8.23 | 8.15 | 29 |
| May 28, 2025 | 8.24 | 8.17 | 8.17 | 8.25 | 8.17 | 812 |
| May 27, 2025 | 8.24 | 8.22 | 8.22 | 8.25 | 8.22 | 1,171 |