7.36
-0.408(-5.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.45 | 75,030 |
| August 14, 2025 | 7.52 | 7.6 | 7.6 | 8 | 7.43 | 106,734 |
| August 13, 2025 | 7.74 | 7.52 | 7.52 | 7.84 | 7.5 | 90,643 |
| August 12, 2025 | 7.57 | 7.55 | 7.55 | 7.62 | 7.46 | 61,861 |
| August 11, 2025 | 7.3 | 7.52 | 7.52 | 7.52 | 7.16 | 39,082 |
| August 08, 2025 | 7.52 | 7.47 | 7.47 | 7.61 | 7.43 | 50,395 |
| August 07, 2025 | 7.25 | 7.3 | 7.3 | 7.56 | 7.25 | 82,806 |
| August 06, 2025 | 7.27 | 7.17 | 7.17 | 7.27 | 7.16 | 12,561 |
| August 05, 2025 | 7.07 | 7.19 | 7.19 | 7.25 | 6.95 | 30,357 |
| August 04, 2025 | 6.86 | 6.98 | 6.98 | 7.04 | 6.81 | 48,981 |
| August 01, 2025 | 6.96 | 6.85 | 6.85 | 7.05 | 6.78 | 65,250 |
| July 31, 2025 | 7.12 | 6.96 | 6.96 | 7.14 | 6.9 | 75,663 |
| July 30, 2025 | 7.21 | 7.13 | 7.13 | 7.33 | 7.12 | 31,434 |
| July 29, 2025 | 7.22 | 7.14 | 7.14 | 7.26 | 7.09 | 17,001 |
| July 28, 2025 | 7.4 | 7.09 | 7.09 | 7.41 | 7.02 | 69,668 |
| July 25, 2025 | 7.46 | 7.23 | 7.23 | 7.52 | 7.18 | 87,931 |
| July 24, 2025 | 7.53 | 7.44 | 7.44 | 7.53 | 7.32 | 40,556 |
| July 23, 2025 | 7.58 | 7.65 | 7.65 | 7.67 | 7.51 | 44,881 |
| July 22, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.31 | 42,637 |
| July 21, 2025 | 7.21 | 7.43 | 7.43 | 7.54 | 7.2 | 117,231 |
| July 18, 2025 | 7.33 | 7.18 | 7.18 | 7.45 | 7.15 | 78,538 |
| July 17, 2025 | 7.45 | 7.28 | 7.28 | 7.5 | 7.27 | 90,973 |
| July 16, 2025 | 7.75 | 7.5 | 7.5 | 7.8 | 7.38 | 82,768 |
| July 15, 2025 | 7.93 | 7.59 | 7.59 | 8 | 7.59 | 87,339 |
| July 14, 2025 | 8.06 | 7.94 | 7.94 | 8.13 | 7.91 | 153,585 |
| July 11, 2025 | 7.46 | 7.79 | 7.79 | 7.83 | 7.46 | 143,754 |
| July 10, 2025 | 7.24 | 7.21 | 7.21 | 7.36 | 7.12 | 35,368 |
| July 09, 2025 | 6.84 | 7.22 | 7.22 | 7.35 | 6.84 | 99,443 |
| July 08, 2025 | 7.45 | 6.84 | 6.84 | 7.46 | 6.84 | 72,265 |
| July 07, 2025 | 7.21 | 7.26 | 7.26 | 7.3 | 7.03 | 11,171 |
| July 04, 2025 | 7.2 | 7.27 | 7.27 | 7.3 | 7.16 | 5,913 |
| July 03, 2025 | 7.22 | 7.25 | 7.25 | 7.41 | 7.17 | 48,927 |
| July 02, 2025 | 7.13 | 7.11 | 7.11 | 7.22 | 7.05 | 45,210 |
| July 01, 2025 | 7.1 | 7.05 | 7.05 | 7.22 | 7.02 | 21,889 |
| June 30, 2025 | 6.97 | 6.87 | 6.87 | 6.98 | 6.8 | 44,161 |
| June 27, 2025 | 7.05 | 6.87 | 6.87 | 7.05 | 6.8 | 44,947 |
| June 26, 2025 | 7 | 7 | 7 | 7.12 | 6.91 | 45,519 |
| June 25, 2025 | 7.02 | 6.94 | 6.94 | 7.09 | 6.91 | 30,583 |
| June 24, 2025 | 6.98 | 7.01 | 7.01 | 7.03 | 6.77 | 92,974 |
| June 23, 2025 | 7.1 | 7.17 | 7.17 | 7.24 | 7.02 | 45,018 |
| June 20, 2025 | 6.99 | 6.97 | 6.97 | 7.2 | 6.89 | 45,997 |
| June 19, 2025 | 7.26 | 7.21 | 7.21 | 7.28 | 7.2 | 17,104 |
| June 18, 2025 | 7.4 | 7.36 | 7.36 | 7.54 | 7.33 | 81,222 |
| June 17, 2025 | 7.11 | 7.36 | 7.36 | 7.42 | 7.08 | 125,164 |
| June 16, 2025 | 7.13 | 7.14 | 7.14 | 7.27 | 7.09 | 59,894 |
| June 13, 2025 | 7.22 | 7.08 | 7.08 | 7.26 | 7.03 | 71,770 |
| June 12, 2025 | 7.29 | 7.33 | 7.33 | 7.35 | 7.09 | 101,508 |
| June 11, 2025 | 7.36 | 7.18 | 7.18 | 7.45 | 7.18 | 153,321 |
| June 10, 2025 | 7.42 | 7.29 | 7.29 | 7.44 | 7.27 | 112,175 |
| June 09, 2025 | 7.32 | 7.39 | 7.39 | 7.58 | 7.32 | 116,413 |
| June 06, 2025 | 7.4 | 7.28 | 7.28 | 7.58 | 7.18 | 244,116 |
| June 05, 2025 | 6.33 | 7.18 | 7.18 | 7.39 | 6.33 | 230,325 |
| June 04, 2025 | 6.19 | 6.23 | 6.23 | 6.33 | 6.16 | 42,085 |
| June 03, 2025 | 5.87 | 6.09 | 6.09 | 6.13 | 5.85 | 113,947 |
| June 02, 2025 | 5.49 | 5.96 | 5.96 | 6.06 | 5.49 | 117,413 |
| May 30, 2025 | 5.4 | 5.36 | 5.36 | 5.44 | 5.35 | 22,991 |
| May 29, 2025 | 5.67 | 5.54 | 5.54 | 5.74 | 5.5 | 43,487 |
| May 28, 2025 | 5.46 | 5.54 | 5.54 | 5.77 | 5.42 | 59,564 |
| May 27, 2025 | 5.13 | 5.44 | 5.44 | 5.47 | 5.07 | 137,238 |
| May 26, 2025 | 5.19 | 5.3 | 5.3 | 5.34 | 5.15 | 55,076 |