8.48
+0.062(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.51 | 8.42 | 8.42 | 8.51 | 8.42 | 4,724 |
| August 14, 2025 | 8.49 | 8.48 | 8.48 | 8.51 | 8.48 | 4,825 |
| August 13, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.45 | 5,950 |
| August 12, 2025 | 8.37 | 8.43 | 8.43 | 8.43 | 8.37 | 863 |
| August 11, 2025 | 8.4 | 8.38 | 8.38 | 8.4 | 8.38 | 14,995 |
| August 08, 2025 | 8.33 | 8.36 | 8.36 | 8.36 | 8.33 | 3,372 |
| August 07, 2025 | 8.31 | 8.31 | 8.31 | 8.37 | 8.31 | 21 |
| August 06, 2025 | 8.32 | 8.28 | 8.28 | 8.32 | 8.28 | 3,408 |
| August 05, 2025 | 8.32 | 8.27 | 8.27 | 8.32 | 8.27 | 1,802 |
| August 04, 2025 | 8.2 | 8.28 | 8.28 | 8.28 | 8.2 | 4,712 |
| August 01, 2025 | 8.27 | 8.16 | 8.16 | 8.27 | 8.16 | 8,206 |
| July 31, 2025 | 8.37 | 8.32 | 8.32 | 8.39 | 8.32 | 2,927 |
| July 30, 2025 | 8.36 | 8.33 | 8.33 | 8.36 | 8.33 | 1,049 |
| July 29, 2025 | 8.37 | 8.34 | 8.34 | 8.39 | 8.34 | 3,261 |
| July 28, 2025 | 8.39 | 8.35 | 8.35 | 8.39 | 8.35 | 2,013 |
| July 25, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.34 | 1,879 |
| July 24, 2025 | 8.37 | 8.36 | 8.36 | 8.39 | 8.35 | 1,096 |
| July 23, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.3 | 3,031 |
| July 22, 2025 | 8.25 | 8.28 | 8.28 | 8.28 | 8.25 | 9,956 |
| July 21, 2025 | 8.27 | 8.31 | 8.31 | 8.31 | 8.25 | 1,039 |
| July 18, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.26 | 555 |
| July 17, 2025 | 8.21 | 8.24 | 8.24 | 8.24 | 8.2 | 15,681 |
| July 16, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 8.14 | 6,988 |
| July 15, 2025 | 8.25 | 8.22 | 8.22 | 8.28 | 8.22 | 4,885 |
| July 14, 2025 | 8.19 | 8.22 | 8.22 | 8.22 | 8.19 | 2,212 |
| July 11, 2025 | 8.24 | 8.25 | 8.25 | 8.25 | 8.22 | 3,717 |
| July 10, 2025 | 8.23 | 8.28 | 8.28 | 8.28 | 8.23 | 3,067 |
| July 09, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.2 | 1,351 |
| July 08, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.18 | 4,601 |
| July 07, 2025 | 8.2 | 8.19 | 8.19 | 8.22 | 8.19 | 9,669 |
| July 04, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.17 | 4,165 |
| July 03, 2025 | 8.2 | 8.23 | 8.23 | 8.25 | 8.18 | 5,670 |
| July 02, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.15 | 20,538 |
| July 01, 2025 | 8.12 | 8.15 | 8.15 | 8.15 | 8.09 | 727 |
| June 30, 2025 | 8.14 | 8.12 | 8.12 | 8.14 | 8.12 | 2,274 |
| June 27, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.08 | 15,493 |
| June 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 300 |
| June 25, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 8.01 | 3,823 |
| June 24, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.98 | 1,300 |
| June 23, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.88 | 4 |
| June 20, 2025 | 7.91 | 7.91 | 7.91 | 7.92 | 7.9 | 5,491 |
| June 19, 2025 | 7.92 | 7.88 | 7.88 | 7.93 | 7.88 | 1,686 |
| June 18, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.93 | 12,892 |
| June 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.95 | 2,469 |
| June 16, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.96 | 5,747 |
| June 13, 2025 | 7.99 | 7.94 | 7.94 | 7.99 | 7.94 | 2,735 |
| June 12, 2025 | 8 | 7.97 | 7.97 | 8.04 | 7.97 | 9,327 |
| June 11, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8.01 | 2,022 |
| June 10, 2025 | 8.01 | 8.02 | 8.02 | 8.03 | 8 | 3,596 |
| June 09, 2025 | 8.01 | 8 | 8 | 8.02 | 8 | 4,149 |
| June 06, 2025 | 7.96 | 8 | 8 | 8.01 | 7.96 | 3 |
| June 05, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.95 | 123 |
| June 04, 2025 | 7.94 | 7.96 | 7.96 | 7.98 | 7.94 | 1,304 |
| June 03, 2025 | 7.89 | 7.93 | 7.93 | 7.93 | 7.83 | 21,880 |
| June 02, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.85 | 691 |
| May 30, 2025 | 7.88 | 7.87 | 7.87 | 7.9 | 7.86 | 452 |
| May 29, 2025 | 7.96 | 7.86 | 7.86 | 7.97 | 7.86 | 1,169 |
| May 28, 2025 | 7.91 | 7.88 | 7.88 | 7.92 | 7.88 | 935 |
| May 27, 2025 | 7.87 | 7.9 | 7.9 | 7.9 | 7.86 | 5,881 |
| May 26, 2025 | 7.88 | 7.86 | 7.86 | 7.88 | 7.86 | 216 |