8.65
+1.052(+13.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.81 | 8.65 | 8.65 | 8.65 | 7.81 | 21,885 |
| September 05, 2025 | 7.68 | 7.6 | 7.6 | 7.75 | 7.53 | 20,952 |
| September 04, 2025 | 7.68 | 7.64 | 7.64 | 7.68 | 7.53 | 24,588 |
| September 03, 2025 | 7.7 | 7.65 | 7.65 | 7.79 | 7.58 | 7,794 |
| September 02, 2025 | 7.63 | 7.55 | 7.55 | 7.64 | 7.27 | 12,724 |
| September 01, 2025 | 7.5 | 7.6 | 7.6 | 7.66 | 7.42 | 25,897 |
| August 29, 2025 | 6.86 | 7.06 | 7.06 | 7.06 | 6.86 | 3,528 |
| August 28, 2025 | 6.9 | 6.89 | 6.89 | 7.02 | 6.89 | 5,822 |
| August 27, 2025 | 6.82 | 6.76 | 6.76 | 6.89 | 6.76 | 3,961 |
| August 26, 2025 | 6.8 | 6.84 | 6.84 | 6.84 | 6.77 | 5,640 |
| August 25, 2025 | 6.76 | 6.76 | 6.76 | 6.8 | 6.7 | 19,001 |
| August 22, 2025 | 6.61 | 6.75 | 6.75 | 6.75 | 6.54 | 1,670 |
| August 21, 2025 | 6.42 | 6.62 | 6.62 | 6.63 | 6.42 | 8,036 |
| August 20, 2025 | 6.36 | 6.52 | 6.51 | 6.54 | 6.34 | 5,996 |
| August 19, 2025 | 6.6 | 6.49 | 6.48 | 6.67 | 6.44 | 5,171 |
| August 18, 2025 | 6.61 | 6.61 | 6.61 | 6.67 | 6.6 | 11,197 |
| August 15, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.48 | 9,989 |
| August 14, 2025 | 6.65 | 6.53 | 6.53 | 6.71 | 6.53 | 9,504 |
| August 13, 2025 | 6.58 | 6.56 | 6.56 | 6.7 | 6.54 | 72,166 |
| August 12, 2025 | 6.46 | 6.61 | 6.61 | 6.63 | 6.44 | 44,069 |
| August 11, 2025 | 6.45 | 6.46 | 6.46 | 6.49 | 6.3 | 26,563 |
| August 08, 2025 | 6.1 | 6.5 | 6.5 | 6.51 | 6.1 | 27,376 |
| August 07, 2025 | 5.52 | 6.07 | 6.07 | 6.26 | 5.51 | 71,368 |
| August 06, 2025 | 5.24 | 5.23 | 5.23 | 5.3 | 5.23 | 2,455 |
| August 05, 2025 | 5.03 | 5.22 | 5.22 | 5.29 | 5.03 | 4,917 |
| August 04, 2025 | 5.06 | 5.08 | 5.08 | 5.14 | 4.96 | 3,983 |
| August 01, 2025 | 5.05 | 4.97 | 4.97 | 5.05 | 4.96 | 3,074 |
| July 31, 2025 | 5.19 | 5.03 | 5.03 | 5.19 | 4.98 | 2,367 |
| July 30, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.17 | 3,996 |
| July 29, 2025 | 5.21 | 5.13 | 5.13 | 5.21 | 5.13 | 12 |
| July 28, 2025 | 5.2 | 5.14 | 5.14 | 5.26 | 5.1 | 10,796 |
| July 25, 2025 | 5.23 | 5.18 | 5.18 | 5.28 | 5.18 | 4,453 |
| July 24, 2025 | 5.34 | 5.26 | 5.26 | 5.34 | 5.24 | 3,836 |
| July 23, 2025 | 5.37 | 5.39 | 5.39 | 5.42 | 5.37 | 1,176 |
| July 22, 2025 | 5.16 | 5.34 | 5.34 | 5.34 | 5.13 | 13,811 |
| July 21, 2025 | 5.1 | 5.23 | 5.23 | 5.27 | 5.05 | 30,630 |
| July 18, 2025 | 5.17 | 5.08 | 5.08 | 5.2 | 5.06 | 21,131 |
| July 17, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5.07 | 10,342 |
| July 16, 2025 | 5.21 | 5.1 | 5.1 | 5.31 | 5.1 | 3,861 |
| July 15, 2025 | 5.35 | 5.14 | 5.14 | 5.36 | 5.14 | 14,172 |
| July 14, 2025 | 5.55 | 5.38 | 5.38 | 5.56 | 5.32 | 26,952 |
| July 11, 2025 | 5.13 | 5.35 | 5.35 | 5.35 | 5.07 | 23,112 |
| July 10, 2025 | 4.95 | 4.93 | 4.93 | 5.03 | 4.89 | 8,838 |
| July 09, 2025 | 4.8 | 4.9 | 4.9 | 4.91 | 4.72 | 17,713 |
| July 08, 2025 | 5.25 | 4.85 | 4.85 | 5.27 | 4.84 | 7,899 |
| July 07, 2025 | 5.08 | 5.25 | 5.25 | 5.25 | 5.06 | 6,569 |
| July 04, 2025 | 5.1 | 5.04 | 5.04 | 5.16 | 5.04 | 6,511 |
| July 03, 2025 | 5.1 | 5.13 | 5.13 | 5.17 | 5.1 | 3,106 |
| July 02, 2025 | 5.04 | 5.07 | 5.07 | 5.19 | 5.04 | 4,698 |
| July 01, 2025 | 5.08 | 5.06 | 5.06 | 5.15 | 5.02 | 10,731 |
| June 30, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 4.96 | 13,375 |
| June 27, 2025 | 5.05 | 4.96 | 4.96 | 5.05 | 4.91 | 13,081 |
| June 26, 2025 | 5.06 | 5.02 | 5.02 | 5.06 | 4.95 | 2,265 |
| June 25, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.97 | 3,234 |
| June 24, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.85 | 13,778 |
| June 23, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.02 | 9,050 |
| June 20, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 5.05 | 8,911 |
| June 19, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.1 | 59 |
| June 18, 2025 | 5.26 | 5.17 | 5.17 | 5.37 | 5.17 | 8,653 |
| June 17, 2025 | 5.15 | 5.19 | 5.19 | 5.28 | 5.15 | 23,729 |