8.44
-0.007(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.49 | 8.45 | 8.45 | 8.5 | 8.43 | 63,463 |
| August 14, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.45 | 63,731 |
| August 13, 2025 | 8.43 | 8.45 | 8.45 | 8.45 | 8.41 | 14,343 |
| August 12, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.37 | 44,806 |
| August 11, 2025 | 8.4 | 8.41 | 8.41 | 8.41 | 8.38 | 23,528 |
| August 08, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.33 | 58,676 |
| August 07, 2025 | 8.29 | 8.33 | 8.33 | 8.4 | 8.29 | 48,433 |
| August 06, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.27 | 17,288 |
| August 05, 2025 | 8.38 | 8.29 | 8.29 | 8.38 | 8.29 | 20,492 |
| August 04, 2025 | 8.24 | 8.34 | 8.34 | 8.34 | 8.24 | 41,241 |
| August 01, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.19 | 72,545 |
| July 31, 2025 | 8.47 | 8.45 | 8.45 | 8.48 | 8.42 | 20,966 |
| July 30, 2025 | 8.37 | 8.42 | 8.42 | 8.44 | 8.37 | 29,323 |
| July 29, 2025 | 8.4 | 8.39 | 8.39 | 8.42 | 8.39 | 26,369 |
| July 28, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.34 | 31,794 |
| July 25, 2025 | 8.28 | 8.27 | 8.27 | 8.31 | 8.27 | 17,563 |
| July 24, 2025 | 8.29 | 8.28 | 8.28 | 8.31 | 8.27 | 29,759 |
| July 23, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.24 | 46,534 |
| July 22, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.18 | 6,381 |
| July 21, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.21 | 27,693 |
| July 18, 2025 | 8.27 | 8.22 | 8.22 | 8.27 | 8.2 | 14,007 |
| July 17, 2025 | 8.23 | 8.25 | 8.25 | 8.26 | 8.21 | 21,316 |
| July 16, 2025 | 8.15 | 8.12 | 8.12 | 8.2 | 8.1 | 33,461 |
| July 15, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.21 | 42,348 |
| July 14, 2025 | 8.15 | 8.19 | 8.19 | 8.19 | 8.15 | 11,976 |
| July 11, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.16 | 46,669 |
| July 10, 2025 | 8.17 | 8.22 | 8.22 | 8.23 | 8.16 | 12,414 |
| July 09, 2025 | 8.14 | 8.18 | 8.18 | 8.22 | 8.14 | 34,418 |
| July 08, 2025 | 8.13 | 8.15 | 8.15 | 8.16 | 8.11 | 292,983 |
| July 07, 2025 | 8.12 | 8.15 | 8.15 | 8.17 | 8.12 | 10,724 |
| July 04, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.1 | 148,574 |
| July 03, 2025 | 8.11 | 8.17 | 8.17 | 8.17 | 8.11 | 10,679 |
| July 02, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.07 | 43,107 |
| July 01, 2025 | 8.07 | 8.09 | 8.09 | 8.09 | 8.01 | 43,419 |
| June 30, 2025 | 8.06 | 8.04 | 8.04 | 8.09 | 8.03 | 20,880 |
| June 27, 2025 | 8.06 | 8.07 | 8.07 | 8.07 | 8.04 | 18,055 |
| June 26, 2025 | 7.99 | 8.02 | 8.02 | 8.02 | 7.98 | 27,573 |
| June 25, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 8.02 | 15,607 |
| June 24, 2025 | 8.02 | 8.03 | 8.03 | 8.05 | 8.01 | 35,088 |
| June 23, 2025 | 7.96 | 7.96 | 7.96 | 8 | 7.95 | 36,574 |
| June 20, 2025 | 7.98 | 7.99 | 7.99 | 8.01 | 7.95 | 16,548 |
| June 19, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.96 | 18,197 |
| June 18, 2025 | 8.02 | 8.02 | 8.02 | 8.04 | 8.01 | 40,937 |
| June 17, 2025 | 8 | 8.02 | 8.02 | 8.04 | 7.99 | 52,117 |
| June 16, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8 | 55,598 |
| June 13, 2025 | 7.98 | 8.04 | 8.04 | 8.06 | 7.98 | 52,053 |
| June 12, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 7.99 | 64,915 |
| June 11, 2025 | 8.14 | 8.14 | 8.14 | 8.16 | 8.12 | 42,785 |
| June 10, 2025 | 8.13 | 8.15 | 8.15 | 8.15 | 8.11 | 12,583 |
| June 09, 2025 | 8.13 | 8.13 | 8.13 | 8.19 | 8.12 | 16,391 |
| June 06, 2025 | 8.07 | 8.14 | 8.14 | 8.15 | 8.07 | 20,857 |
| June 05, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.02 | 33,288 |
| June 04, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.07 | 64,168 |
| June 03, 2025 | 8.02 | 8.09 | 8.09 | 8.09 | 7.99 | 23,764 |
| June 02, 2025 | 7.99 | 7.99 | 7.99 | 8.01 | 7.94 | 55,799 |
| May 30, 2025 | 8.06 | 8.04 | 8.04 | 8.07 | 8.01 | 8,698 |
| May 29, 2025 | 8.15 | 8.03 | 8.03 | 8.18 | 8.03 | 2,364 |
| May 28, 2025 | 8.09 | 8.07 | 8.07 | 8.11 | 8.05 | 42,270 |
| May 27, 2025 | 8.03 | 8.08 | 8.08 | 8.08 | 8.01 | 19,833 |
| May 26, 2025 | 7.98 | 8 | 8 | 8.02 | 7.98 | 34,295 |