8.92
+0.164(+1.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 8.77 | 8.88 | 8.88 | 9.04 | 8.6 | 2,850 |
| February 12, 2025 | 9.19 | 8.76 | 8.76 | 9.27 | 8.5 | 12,217 |
| February 11, 2025 | 8.67 | 9.32 | 9.32 | 9.47 | 8.58 | 7,169 |
| February 10, 2025 | 7.53 | 8.79 | 8.79 | 9.06 | 7.47 | 13,854 |
| February 07, 2025 | 7.44 | 7.38 | 7.38 | 7.58 | 7.28 | 1,677 |
| February 06, 2025 | 7.82 | 7.52 | 7.52 | 7.87 | 7.4 | 6,168 |
| February 05, 2025 | 7.71 | 7.74 | 7.74 | 7.82 | 7.53 | 2,310 |
| February 04, 2025 | 7.39 | 7.79 | 7.79 | 7.87 | 7.24 | 4,339 |
| February 03, 2025 | 7.37 | 7.37 | 7.37 | 7.44 | 7.16 | 1,392 |
| January 31, 2025 | 7.36 | 7.44 | 7.44 | 7.7 | 7.3 | 2,511 |
| January 30, 2025 | 7.39 | 7.27 | 7.27 | 7.54 | 7.21 | 2,853 |
| January 29, 2025 | 7.65 | 7.44 | 7.44 | 7.79 | 7.38 | 869 |
| January 28, 2025 | 7.76 | 7.68 | 7.68 | 7.89 | 7.45 | 430 |
| January 27, 2025 | 7.58 | 7.78 | 7.78 | 7.81 | 7.34 | 1,701 |
| January 24, 2025 | 7.79 | 8.03 | 8.03 | 8.28 | 7.72 | 3,855 |
| January 23, 2025 | 7.51 | 7.85 | 7.85 | 7.85 | 7.4 | 1,627 |
| January 22, 2025 | 7.47 | 7.6 | 7.6 | 7.7 | 7.44 | 1,288 |
| January 21, 2025 | 8.48 | 7.52 | 7.52 | 8.77 | 7.27 | 8,470 |
| January 20, 2025 | 8.66 | 8.59 | 8.59 | 8.66 | 8.49 | 489 |
| January 17, 2025 | 8.01 | 8.62 | 8.62 | 8.68 | 7.91 | 4,095 |
| January 16, 2025 | 8.03 | 8.13 | 8.13 | 8.41 | 7.87 | 3,672 |
| January 15, 2025 | 8.32 | 8.19 | 8.19 | 9.12 | 8.17 | 2,579 |
| January 14, 2025 | 8 | 8.22 | 8.22 | 8.62 | 7.97 | 2,373 |
| January 13, 2025 | 10.26 | 7.97 | 7.97 | 10.26 | 7.96 | 3,779 |
| January 10, 2025 | 10.3 | 10.25 | 10.25 | 10.54 | 9.97 | 506 |
| January 09, 2025 | 10.48 | 10.35 | 10.35 | 10.51 | 10.29 | 448 |
| January 08, 2025 | 11.69 | 10.44 | 10.44 | 12.03 | 10.23 | 2,647 |
| January 07, 2025 | 12.3 | 11.74 | 11.74 | 12.3 | 11.03 | 5,531 |
| January 06, 2025 | 10.12 | 12.29 | 12.29 | 12.5 | 9.95 | 14,297 |
| January 03, 2025 | 7.66 | 9.59 | 9.59 | 9.67 | 7.66 | 4,512 |
| January 02, 2025 | 7.42 | 7.77 | 7.77 | 8.06 | 7.42 | 187 |
| December 30, 2024 | 7.56 | 7.57 | 7.57 | 7.71 | 7.56 | 192 |
| December 27, 2024 | 7.64 | 7.63 | 7.63 | 7.82 | 7.48 | 656 |
| December 23, 2024 | 7.09 | 7.05 | 7.05 | 7.29 | 6.94 | 2,407 |
| December 20, 2024 | 7.2 | 7.11 | 7.11 | 7.41 | 6.97 | 2,008 |
| December 19, 2024 | 7.39 | 7.27 | 7.27 | 7.67 | 7.11 | 652 |
| December 18, 2024 | 8.2 | 7.47 | 7.47 | 8.49 | 7.46 | 4,183 |
| December 17, 2024 | 8.42 | 8.3 | 8.3 | 8.48 | 8.13 | 155 |
| December 16, 2024 | 8.25 | 8.56 | 8.56 | 8.8 | 8.19 | 1,178 |
| December 13, 2024 | 8.46 | 8.21 | 8.21 | 8.55 | 7.71 | 1,889 |
| December 12, 2024 | 8.36 | 8.51 | 8.51 | 8.53 | 8.1 | 555 |
| December 11, 2024 | 8.22 | 8.34 | 8.34 | 8.54 | 8 | 2,063 |
| December 10, 2024 | 8.62 | 8.28 | 8.28 | 8.83 | 8.25 | 400 |
| December 09, 2024 | 8.54 | 8.76 | 8.76 | 8.96 | 8.33 | 1,276 |
| December 06, 2024 | 7.89 | 8.42 | 8.42 | 8.75 | 7.89 | 3,800 |
| December 05, 2024 | 7.93 | 8.15 | 8.15 | 8.4 | 7.88 | 2,273 |
| December 04, 2024 | 7.58 | 7.95 | 7.95 | 8.13 | 7.58 | 863 |
| December 03, 2024 | 7.77 | 7.67 | 7.67 | 7.77 | 7.41 | 533 |
| December 02, 2024 | 7.18 | 7.72 | 7.72 | 7.72 | 7.18 | 645 |
| November 29, 2024 | 6.66 | 7.22 | 7.22 | 7.34 | 6.63 | 3,152 |
| November 28, 2024 | 6.67 | 6.68 | 6.68 | 6.8 | 6.67 | 6 |
| November 27, 2024 | 6.74 | 6.81 | 6.81 | 7.13 | 6.7 | 1,005 |
| November 26, 2024 | 7.04 | 6.87 | 6.87 | 7.17 | 6.87 | 773 |
| November 25, 2024 | 6.67 | 7.15 | 7.15 | 7.3 | 6.67 | 1,321 |
| November 22, 2024 | 6.57 | 6.74 | 6.74 | 7 | 6.57 | 2,372 |
| November 21, 2024 | 6.12 | 6.63 | 6.63 | 6.79 | 6.12 | 3,234 |
| November 20, 2024 | 6.77 | 6.17 | 6.17 | 6.8 | 6.17 | 1,555 |
| November 19, 2024 | 6.54 | 6.86 | 6.86 | 7.14 | 6.46 | 1,724 |
| November 18, 2024 | 6.05 | 6.58 | 6.58 | 6.58 | 5.91 | 3,749 |
| November 15, 2024 | 5.95 | 5.93 | 5.93 | 6.05 | 5.8 | 722 |