8.42
-0.055(-0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 8.29 | 8.42 | 8.42 | 8.42 | 8.29 | 516 |
| April 16, 2025 | 8.27 | 8.48 | 8.48 | 8.48 | 8.24 | 12,858 |
| April 15, 2025 | 8.63 | 8.52 | 8.52 | 8.63 | 8.52 | 2,756 |
| April 14, 2025 | 8.3 | 8.17 | 8.17 | 8.3 | 8.17 | 5,142 |
| April 11, 2025 | 8.17 | 7.97 | 7.97 | 8.17 | 7.97 | 6,801 |
| April 10, 2025 | 8.59 | 8.17 | 8.17 | 8.59 | 8.17 | 13,498 |
| April 09, 2025 | 7.96 | 7.78 | 7.78 | 7.98 | 7.6 | 20,274 |
| April 08, 2025 | 8.49 | 8.33 | 8.33 | 8.68 | 8.3 | 13,690 |
| April 07, 2025 | 8.36 | 8.43 | 8.43 | 8.63 | 8.3 | 16,790 |
| April 04, 2025 | 8.8 | 8.59 | 8.59 | 8.8 | 8.25 | 42,416 |
| April 03, 2025 | 9.17 | 8.8 | 8.8 | 9.2 | 8.75 | 14,047 |
| April 02, 2025 | 9.18 | 9.34 | 9.34 | 9.34 | 9.18 | 488 |
| April 01, 2025 | 9.3 | 9.19 | 9.19 | 9.39 | 9.16 | 10,293 |
| March 31, 2025 | 8.9 | 9.2 | 9.2 | 9.23 | 8.82 | 12,050 |
| March 28, 2025 | 9.24 | 8.95 | 8.95 | 9.24 | 8.94 | 14,474 |
| March 27, 2025 | 9.21 | 9.35 | 9.35 | 9.69 | 9.19 | 28,136 |
| March 26, 2025 | 9.51 | 9.47 | 9.47 | 9.58 | 9.47 | 4,669 |
| March 25, 2025 | 9.46 | 9.48 | 9.48 | 9.51 | 9.45 | 2,794 |
| March 24, 2025 | 9.33 | 9.42 | 9.42 | 9.42 | 9.28 | 9,525 |
| March 21, 2025 | 9.26 | 9.21 | 9.21 | 9.26 | 9.18 | 1,497 |
| March 20, 2025 | 9.41 | 9.24 | 9.24 | 9.41 | 9.24 | 6,077 |
| March 19, 2025 | 9.13 | 9.25 | 9.25 | 9.25 | 9.13 | 3,262 |
| March 18, 2025 | 9.08 | 9.08 | 9.08 | 9.16 | 9.08 | 4,069 |
| March 17, 2025 | 8.96 | 9.04 | 9.04 | 9.08 | 8.94 | 2,425 |
| March 14, 2025 | 8.88 | 8.91 | 8.91 | 8.95 | 8.81 | 969 |
| March 13, 2025 | 8.83 | 8.87 | 8.87 | 9.15 | 8.78 | 11,654 |
| March 12, 2025 | 8.91 | 8.78 | 8.78 | 8.92 | 8.75 | 2,985 |
| March 11, 2025 | 9.16 | 8.75 | 8.75 | 9.21 | 8.75 | 7,910 |
| March 10, 2025 | 9.09 | 9.18 | 9.18 | 9.31 | 8.99 | 9,937 |
| March 07, 2025 | 8.87 | 8.99 | 8.99 | 9.1 | 8.8 | 308,712 |
| March 06, 2025 | 8.98 | 8.85 | 8.85 | 8.98 | 8.75 | 9,666 |
| March 05, 2025 | 8.78 | 8.7 | 8.7 | 8.82 | 8.61 | 31,180 |
| March 04, 2025 | 8.98 | 8.61 | 8.61 | 8.98 | 8.61 | 16,853 |
| March 03, 2025 | 9.15 | 9.21 | 9.21 | 9.33 | 9.15 | 26,081 |
| February 28, 2025 | 8.96 | 9.28 | 9.28 | 9.29 | 8.94 | 8,961 |
| February 27, 2025 | 9.12 | 9.12 | 9.12 | 9.14 | 9.06 | 9,515 |
| February 26, 2025 | 9 | 9.12 | 9.12 | 9.13 | 8.96 | 12,132 |
| February 25, 2025 | 8.85 | 8.96 | 8.96 | 8.96 | 8.85 | 5,766 |
| February 24, 2025 | 8.9 | 8.93 | 8.93 | 8.93 | 8.82 | 3,395 |
| February 21, 2025 | 8.96 | 8.96 | 8.96 | 8.97 | 8.91 | 6,783 |
| February 20, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.9 | 8,408 |
| February 19, 2025 | 8.91 | 8.98 | 8.98 | 8.98 | 8.85 | 8,207 |
| February 18, 2025 | 8.94 | 8.9 | 8.9 | 8.98 | 8.87 | 61,471 |
| February 17, 2025 | 9.1 | 9.14 | 8.85 | 9.27 | 9.05 | 15,239 |
| February 14, 2025 | 8.9 | 8.97 | 8.97 | 9.01 | 8.84 | 18,754 |
| February 13, 2025 | 8.88 | 8.98 | 8.98 | 9.02 | 8.86 | 16,758 |
| February 12, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.81 | 15,519 |
| February 11, 2025 | 8.9 | 8.93 | 8.93 | 8.99 | 8.9 | 17,839 |
| February 10, 2025 | 9.01 | 8.94 | 8.94 | 9.03 | 8.87 | 174,004 |
| February 07, 2025 | 9.02 | 8.88 | 8.88 | 9.07 | 8.86 | 105,382 |
| February 06, 2025 | 9.32 | 9.1 | 9.1 | 9.32 | 8.97 | 97,945 |
| February 05, 2025 | 9.71 | 9.83 | 9.83 | 9.83 | 9.7 | 6,698 |
| February 04, 2025 | 9.81 | 9.75 | 9.75 | 9.81 | 9.58 | 12,182 |
| February 03, 2025 | 9.5 | 9.7 | 9.7 | 9.7 | 9.37 | 33,160 |
| January 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| January 30, 2025 | 9.8 | 9.84 | 9.84 | 9.92 | 9.8 | 6,727 |
| January 29, 2025 | 9.68 | 9.8 | 9.8 | 9.8 | 9.68 | 3,723 |
| January 28, 2025 | 9.94 | 9.6 | 9.6 | 10.01 | 9.59 | 1,592 |
| January 27, 2025 | 9.59 | 9.82 | 9.82 | 9.83 | 9.54 | 13,502 |
| January 24, 2025 | 9.66 | 9.64 | 9.64 | 9.66 | 9.64 | 10 |