8.04
+0.238(+3.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.88 | 8.04 | 8.04 | 8.11 | 7.87 | 66,982 |
| September 05, 2025 | 7.93 | 7.8 | 7.8 | 8.06 | 7.71 | 64,525 |
| September 04, 2025 | 8.02 | 7.91 | 7.91 | 8.12 | 7.78 | 71,211 |
| September 03, 2025 | 8.23 | 8.17 | 8.17 | 8.44 | 8.13 | 107,423 |
| September 02, 2025 | 8.31 | 8.19 | 8.19 | 8.34 | 7.77 | 160,760 |
| September 01, 2025 | 8.17 | 8.34 | 8.34 | 8.42 | 8.14 | 176,891 |
| August 29, 2025 | 7.57 | 7.83 | 7.83 | 7.83 | 7.57 | 89,989 |
| August 28, 2025 | 7.77 | 7.66 | 7.65 | 7.97 | 7.63 | 45,044 |
| August 27, 2025 | 7.77 | 7.67 | 7.67 | 7.77 | 7.58 | 38,500 |
| August 26, 2025 | 7.73 | 7.77 | 7.77 | 7.82 | 7.66 | 21,709 |
| August 25, 2025 | 7.71 | 7.68 | 7.68 | 7.79 | 7.56 | 63,183 |
| August 22, 2025 | 7.22 | 7.73 | 7.73 | 7.78 | 7.22 | 46,841 |
| August 21, 2025 | 7.3 | 7.46 | 7.46 | 7.6 | 7.26 | 111,076 |
| August 20, 2025 | 7.22 | 7.32 | 7.32 | 7.34 | 7.12 | 96,929 |
| August 19, 2025 | 7.58 | 7.44 | 7.44 | 7.63 | 7.37 | 125,669 |
| August 18, 2025 | 7.66 | 7.36 | 7.36 | 7.81 | 7.36 | 110,858 |
| 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 |