8.08
+0.142(+1.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.03 | 26,865 |
| December 03, 2025 | 7.89 | 7.92 | 7.92 | 7.94 | 7.81 | 48,585 |
| December 02, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.82 | 45,495 |
| December 01, 2025 | 7.78 | 7.83 | 7.83 | 7.83 | 7.73 | 61,035 |
| November 28, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.74 | 32,329 |
| November 27, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.72 | 5,985 |
| November 26, 2025 | 7.68 | 7.72 | 7.72 | 7.74 | 7.64 | 74,903 |
| November 25, 2025 | 7.61 | 7.58 | 7.58 | 7.62 | 7.5 | 93,269 |
| November 24, 2025 | 7.56 | 7.63 | 7.63 | 7.63 | 7.52 | 12,790 |
| November 21, 2025 | 7.4 | 7.46 | 7.46 | 7.46 | 7.34 | 86,529 |
| November 20, 2025 | 7.77 | 7.63 | 7.63 | 7.77 | 7.63 | 34,882 |
| November 19, 2025 | 7.62 | 7.62 | 7.62 | 7.71 | 7.6 | 42,010 |
| November 18, 2025 | 7.67 | 7.65 | 7.65 | 7.69 | 7.57 | 70,306 |
| November 17, 2025 | 7.95 | 7.83 | 7.83 | 7.96 | 7.81 | 44,286 |
| November 14, 2025 | 7.96 | 8.01 | 8.01 | 8.03 | 7.83 | 26,944 |
| November 13, 2025 | 8.24 | 8.08 | 8.08 | 8.24 | 8.07 | 24,420 |
| November 12, 2025 | 8.18 | 8.21 | 8.21 | 8.26 | 8.18 | 48,060 |
| November 11, 2025 | 8.14 | 8.11 | 8.11 | 8.16 | 8.09 | 29,659 |
| November 10, 2025 | 8.09 | 8.12 | 8.12 | 8.13 | 8.08 | 46,946 |
| November 07, 2025 | 8.07 | 7.84 | 7.84 | 8.07 | 7.84 | 41,716 |
| November 06, 2025 | 8.2 | 8.04 | 8.04 | 8.25 | 8.04 | 19,857 |
| November 05, 2025 | 8.09 | 8.21 | 8.21 | 8.21 | 8.07 | 46,529 |
| November 04, 2025 | 8.23 | 8.23 | 8.23 | 8.25 | 8.18 | 76,888 |
| November 03, 2025 | 8.3 | 8.33 | 8.33 | 8.39 | 8.3 | 87,886 |
| October 31, 2025 | 8.3 | 8.31 | 8.31 | 8.34 | 8.27 | 13,069 |
| October 30, 2025 | 8.36 | 8.33 | 8.33 | 8.36 | 8.27 | 80,210 |
| October 29, 2025 | 8.43 | 8.42 | 8.42 | 8.48 | 8.41 | 66,964 |
| October 28, 2025 | 8.32 | 8.41 | 8.41 | 8.41 | 8.31 | 39,010 |
| October 27, 2025 | 8.28 | 8.31 | 8.31 | 8.34 | 8.26 | 67,857 |
| October 24, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 22,639 |
| October 23, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 8 | 8,732 |
| October 22, 2025 | 8.18 | 8.09 | 8.09 | 8.18 | 8.09 | 98,140 |
| October 21, 2025 | 8.17 | 8.22 | 8.22 | 8.22 | 8.16 | 46,607 |
| October 20, 2025 | 8.07 | 8.15 | 8.15 | 8.16 | 8.05 | 95,116 |
| October 17, 2025 | 7.85 | 7.95 | 7.95 | 8 | 7.81 | 141,182 |
| October 16, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 8.05 | 66,566 |
| October 15, 2025 | 8 | 8.01 | 8.01 | 8.06 | 7.99 | 84,979 |
| October 14, 2025 | 7.86 | 7.88 | 7.88 | 7.9 | 7.82 | 46,076 |
| October 13, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.93 | 79,925 |
| October 10, 2025 | 8.15 | 7.81 | 7.81 | 8.15 | 7.81 | 117,753 |
| October 09, 2025 | 8.24 | 8.15 | 8.15 | 8.26 | 8.15 | 343,811 |
| October 08, 2025 | 8.11 | 8.2 | 8.2 | 8.2 | 8.09 | 29,988 |
| October 07, 2025 | 8.2 | 8.11 | 8.11 | 8.25 | 8.11 | 46,675 |
| October 06, 2025 | 8.04 | 8.18 | 8.18 | 8.2 | 8.02 | 77,220 |
| October 03, 2025 | 8.04 | 8.04 | 8.04 | 8.05 | 8 | 17,266 |
| October 02, 2025 | 8 | 8 | 8 | 8.04 | 7.98 | 67,866 |
| October 01, 2025 | 7.8 | 7.9 | 7.9 | 7.9 | 7.8 | 43,542 |
| September 30, 2025 | 7.84 | 7.86 | 7.86 | 7.86 | 7.82 | 19,333 |
| September 29, 2025 | 7.85 | 7.82 | 7.82 | 7.88 | 7.82 | 15,864 |
| September 26, 2025 | 7.84 | 7.8 | 7.8 | 7.87 | 7.77 | 35,711 |
| September 25, 2025 | 7.92 | 7.88 | 7.88 | 7.93 | 7.81 | 30,990 |
| September 24, 2025 | 7.86 | 7.88 | 7.88 | 7.9 | 7.84 | 50,825 |
| September 23, 2025 | 7.86 | 7.9 | 7.9 | 7.93 | 7.86 | 48,482 |
| September 22, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.81 | 42,098 |
| September 19, 2025 | 7.84 | 7.84 | 7.84 | 7.87 | 7.82 | 46,159 |
| September 18, 2025 | 7.81 | 7.84 | 7.84 | 7.86 | 7.8 | 61,015 |
| September 17, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.68 | 83,328 |
| September 16, 2025 | 7.7 | 7.64 | 7.64 | 7.71 | 7.64 | 38,266 |
| September 15, 2025 | 7.67 | 7.69 | 7.69 | 7.71 | 7.64 | 91,178 |
| September 12, 2025 | 7.61 | 7.6 | 7.6 | 7.61 | 7.57 | 10,253 |