8.75
-0.428(-4.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 23, 2025 | 9.69 | 9.7 | 9.7 | 9.7 | 9.6 | 3,765 |
| January 22, 2025 | 10.03 | 9.66 | 9.66 | 10.1 | 9.64 | 24,670 |
| January 21, 2025 | 9.9 | 9.99 | 9.99 | 10.03 | 9.87 | 17,337 |
| January 20, 2025 | 9.87 | 9.94 | 9.94 | 10 | 9.86 | 7,766 |
| January 17, 2025 | 9.76 | 9.87 | 9.87 | 9.87 | 9.75 | 3,451 |
| January 16, 2025 | 9.7 | 9.68 | 9.68 | 9.71 | 9.67 | 1,554 |
| January 15, 2025 | 9.53 | 9.69 | 9.69 | 9.69 | 9.47 | 4,245 |
| January 14, 2025 | 9.53 | 9.44 | 9.44 | 9.53 | 9.44 | 824 |
| January 13, 2025 | 9.47 | 9.42 | 9.42 | 9.48 | 9.39 | 2,471 |
| January 10, 2025 | 9.49 | 9.46 | 9.46 | 9.56 | 9.4 | 2,649 |
| January 09, 2025 | 9.43 | 9.61 | 9.61 | 9.61 | 9.36 | 1,770 |
| January 08, 2025 | 9.49 | 9.39 | 9.39 | 9.52 | 9.36 | 4,290 |
| January 07, 2025 | 9.55 | 9.53 | 9.53 | 9.57 | 9.52 | 2,575 |
| January 06, 2025 | 9.73 | 9.71 | 9.71 | 9.78 | 9.61 | 66,946 |
| January 03, 2025 | 9.48 | 9.29 | 9.29 | 9.48 | 9.29 | 2,195 |
| January 02, 2025 | 9.56 | 9.61 | 9.61 | 9.66 | 9.56 | 7,203 |
| December 30, 2024 | 9.63 | 9.56 | 9.56 | 9.63 | 9.56 | 99 |
| December 27, 2024 | 9.64 | 9.66 | 9.66 | 9.69 | 9.6 | 11,819 |
| December 23, 2024 | 9.55 | 9.43 | 9.43 | 9.55 | 9.43 | 1,138 |
| December 20, 2024 | 9.38 | 9.55 | 9.55 | 9.55 | 9.18 | 42,029 |
| December 19, 2024 | 9.41 | 9.37 | 9.37 | 9.51 | 9.33 | 11,839 |
| December 18, 2024 | 9.5 | 9.57 | 9.57 | 9.62 | 9.47 | 44,491 |
| December 17, 2024 | 9.57 | 9.51 | 9.51 | 9.57 | 9.47 | 12,148 |
| December 16, 2024 | 9.73 | 9.61 | 9.61 | 9.73 | 9.45 | 20,980 |
| December 13, 2024 | 9.93 | 9.92 | 9.92 | 9.93 | 9.9 | 2,487 |
| December 12, 2024 | 9.96 | 9.91 | 9.91 | 9.96 | 9.89 | 2,186 |
| December 11, 2024 | 10.12 | 9.86 | 9.86 | 10.14 | 9.83 | 22,740 |