7.95
-0.146(-1.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.05 | 8.1 | 8.1 | 8.16 | 7.95 | 1.03M |
| September 04, 2025 | 8 | 8.05 | 8.05 | 8.19 | 8 | 762,978 |
| September 03, 2025 | 7.78 | 7.94 | 7.94 | 7.94 | 7.74 | 966,252 |
| September 02, 2025 | 7.8 | 7.7 | 7.7 | 7.84 | 7.66 | 641,546 |
| September 01, 2025 | 7.56 | 7.83 | 7.83 | 8 | 7.56 | 991,152 |
| August 29, 2025 | 7.43 | 7.56 | 7.56 | 7.66 | 7.43 | 1.09M |
| August 28, 2025 | 7.62 | 7.45 | 7.45 | 7.68 | 7.43 | 874,120 |
| August 27, 2025 | 7.94 | 7.6 | 7.6 | 7.97 | 7.56 | 1.12M |
| August 26, 2025 | 8.25 | 7.93 | 7.93 | 8.4 | 7.92 | 1.13M |
| August 25, 2025 | 8.1 | 8.24 | 8.24 | 8.4 | 8.07 | 784,028 |
| August 22, 2025 | 8.17 | 8.12 | 8.12 | 8.28 | 8.03 | 753,887 |
| August 21, 2025 | 7.93 | 8.13 | 8.13 | 8.24 | 7.93 | 725,802 |
| August 20, 2025 | 7.97 | 7.96 | 7.96 | 8.07 | 7.84 | 1.03M |
| August 19, 2025 | 7.52 | 8.06 | 8.06 | 8.18 | 7.5 | 1.91M |
| August 18, 2025 | 6.94 | 7.53 | 7.53 | 7.54 | 6.9 | 2.83M |
| August 15, 2025 | 7.25 | 6.94 | 6.94 | 7.58 | 6.94 | 4.05M |
| August 14, 2025 | 7.82 | 7.32 | 7.32 | 7.83 | 7.14 | 8.16M |
| August 13, 2025 | 9 | 8.71 | 8.71 | 9.08 | 8.62 | 1.07M |
| August 12, 2025 | 9.05 | 9.03 | 9.03 | 9.12 | 8.81 | 540,401 |
| August 11, 2025 | 9.43 | 9.09 | 9.09 | 9.5 | 9.08 | 593,069 |
| August 08, 2025 | 9.28 | 9.5 | 9.5 | 9.53 | 9.21 | 451,830 |
| August 07, 2025 | 9.18 | 9.28 | 9.28 | 9.48 | 9.18 | 500,071 |
| August 06, 2025 | 9.17 | 9.23 | 9.23 | 9.32 | 9.14 | 388,476 |
| August 05, 2025 | 9.23 | 9.22 | 9.22 | 9.38 | 9.15 | 373,744 |
| August 04, 2025 | 9.16 | 9.2 | 9.2 | 9.33 | 9.05 | 406,522 |
| August 01, 2025 | 9.26 | 9.17 | 9.17 | 9.42 | 9.13 | 438,310 |
| July 31, 2025 | 9.23 | 9.29 | 9.29 | 9.3 | 9.12 | 670,757 |
| July 30, 2025 | 9.19 | 9.14 | 9.14 | 9.3 | 9.07 | 343,140 |
| July 29, 2025 | 9.1 | 9.19 | 9.19 | 9.26 | 9.08 | 358,750 |
| July 28, 2025 | 9.28 | 9.09 | 9.09 | 9.53 | 9.09 | 910,582 |
| July 25, 2025 | 9.14 | 9.19 | 9.19 | 9.2 | 9.04 | 472,797 |
| July 24, 2025 | 8.89 | 9.18 | 9.18 | 9.18 | 8.89 | 1.24M |
| July 23, 2025 | 8.83 | 8.81 | 8.81 | 8.98 | 8.77 | 445,303 |
| July 22, 2025 | 8.83 | 8.77 | 8.77 | 8.83 | 8.64 | 402,272 |
| July 21, 2025 | 8.67 | 8.83 | 8.83 | 8.88 | 8.64 | 616,806 |
| July 18, 2025 | 8.66 | 8.67 | 8.67 | 8.85 | 8.57 | 642,412 |
| July 17, 2025 | 7.95 | 8.62 | 8.62 | 8.65 | 7.91 | 1.39M |
| July 16, 2025 | 8.46 | 7.76 | 7.76 | 8.61 | 7.75 | 1.47M |
| July 15, 2025 | 8.48 | 8.55 | 8.55 | 8.68 | 8.41 | 564,009 |
| July 14, 2025 | 8.35 | 8.42 | 8.42 | 8.54 | 8.34 | 548,434 |
| July 11, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.45 | 540,021 |
| July 10, 2025 | 8.75 | 8.59 | 8.59 | 8.92 | 8.54 | 610,977 |
| July 09, 2025 | 8.67 | 8.69 | 8.69 | 8.86 | 8.6 | 768,586 |
| July 08, 2025 | 8.78 | 8.67 | 8.67 | 8.92 | 8.65 | 602,842 |
| July 07, 2025 | 8.79 | 8.72 | 8.72 | 8.82 | 8.58 | 597,987 |
| July 04, 2025 | 8.89 | 8.86 | 8.86 | 8.98 | 8.83 | 421,700 |
| July 03, 2025 | 8.86 | 8.95 | 8.95 | 9.09 | 8.78 | 737,997 |
| July 02, 2025 | 8.35 | 8.81 | 8.81 | 8.87 | 8.28 | 1.32M |
| July 01, 2025 | 7.93 | 8.27 | 8.27 | 8.28 | 7.92 | 1.06M |
| June 30, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.87 | 667,054 |
| June 27, 2025 | 8.17 | 7.97 | 7.97 | 8.2 | 7.83 | 979,106 |
| June 26, 2025 | 7.87 | 8.09 | 8.09 | 8.13 | 7.83 | 704,030 |
| June 25, 2025 | 8.1 | 7.86 | 7.86 | 8.2 | 7.85 | 915,826 |
| June 24, 2025 | 8.14 | 8.09 | 8.09 | 8.27 | 8.06 | 651,244 |
| June 23, 2025 | 7.99 | 8 | 8 | 8.07 | 7.82 | 1.15M |
| June 20, 2025 | 8.26 | 8.14 | 8.14 | 8.38 | 8.11 | 1.56M |
| June 19, 2025 | 8.3 | 8.24 | 8.24 | 8.4 | 8.19 | 556,426 |
| June 18, 2025 | 8.54 | 8.46 | 8.46 | 8.59 | 8.33 | 1.02M |
| June 17, 2025 | 8.58 | 8.6 | 8.6 | 8.68 | 8.57 | 510,116 |
| June 16, 2025 | 8.95 | 8.71 | 8.71 | 9.03 | 8.67 | 653,296 |