8.28
+0.003(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.24 | 8.27 | 8.27 | 8.29 | 8.24 | 3,739 |
| September 25, 2025 | 8.27 | 8.21 | 8.21 | 8.27 | 8.21 | 12,051 |
| September 24, 2025 | 8.29 | 8.26 | 8.26 | 8.29 | 8.25 | 5,814 |
| September 23, 2025 | 8.28 | 8.33 | 8.33 | 8.34 | 8.28 | 6,530 |
| September 22, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.26 | 3,111 |
| September 19, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.27 | 19 |
| September 18, 2025 | 8.26 | 8.3 | 8.3 | 8.3 | 8.26 | 19 |
| September 17, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.21 | 3,501 |
| September 16, 2025 | 8.3 | 8.23 | 8.23 | 8.3 | 8.23 | 2,785 |
| September 15, 2025 | 8.29 | 8.32 | 8.32 | 8.32 | 8.29 | 11,218 |
| September 12, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.26 | 112 |
| September 11, 2025 | 8.26 | 8.27 | 8.27 | 8.27 | 8.25 | 476 |
| September 10, 2025 | 8.28 | 8.24 | 8.24 | 8.29 | 8.24 | 13,317 |
| September 09, 2025 | 8.27 | 8.25 | 8.25 | 8.27 | 8.24 | 2,561 |
| September 08, 2025 | 8.23 | 8.25 | 8.25 | 8.25 | 8.2 | 10,733 |
| September 05, 2025 | 8.23 | 8.19 | 8.19 | 8.25 | 8.19 | 4,909 |
| September 04, 2025 | 8.16 | 8.2 | 8.2 | 8.21 | 8.16 | 1,203 |
| September 03, 2025 | 8.13 | 8.14 | 8.14 | 8.15 | 8.11 | 1,203 |
| September 02, 2025 | 8.19 | 8.08 | 8.08 | 8.19 | 8.08 | 990 |
| September 01, 2025 | 8.19 | 8.2 | 8.2 | 8.2 | 8.19 | 11,797 |
| August 29, 2025 | 8.23 | 8.18 | 8.18 | 8.23 | 8.18 | 80 |
| August 28, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.24 | 378 |
| August 27, 2025 | 8.26 | 8.26 | 8.26 | 8.27 | 8.26 | 378 |
| August 26, 2025 | 8.3 | 8.24 | 8.24 | 8.3 | 8.24 | 1,895 |
| August 25, 2025 | 8.37 | 8.32 | 8.32 | 8.37 | 8.32 | 883 |
| August 22, 2025 | 8.35 | 8.38 | 8.38 | 8.4 | 8.35 | 6,035 |
| August 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | 42 |
| August 20, 2025 | 8.3 | 8.35 | 8.35 | 8.36 | 8.3 | 2,780 |
| August 19, 2025 | 8.27 | 8.31 | 8.31 | 8.33 | 8.27 | 2,780 |
| 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 |