7.82
+0.021(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 7.56 | 7.62 | 7.62 | 7.62 | 7.55 | 17,042 |
| September 10, 2025 | 7.59 | 7.56 | 7.56 | 7.6 | 7.54 | 110,304 |
| September 09, 2025 | 7.52 | 7.52 | 7.52 | 7.53 | 7.49 | 51,857 |
| September 08, 2025 | 7.46 | 7.48 | 7.48 | 7.49 | 7.44 | 47,773 |
| September 05, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.36 | 20,292 |
| September 04, 2025 | 7.38 | 7.38 | 7.38 | 7.4 | 7.33 | 22,337 |
| September 03, 2025 | 7.43 | 7.39 | 7.39 | 7.46 | 7.38 | 37,339 |
| September 02, 2025 | 7.46 | 7.36 | 7.36 | 7.46 | 7.35 | 54,803 |
| September 01, 2025 | 7.48 | 7.5 | 7.5 | 7.5 | 7.47 | 36,118 |
| August 29, 2025 | 7.63 | 7.5 | 7.5 | 7.64 | 7.49 | 33,301 |
| August 28, 2025 | 7.61 | 7.6 | 7.6 | 7.64 | 7.58 | 31,977 |
| August 27, 2025 | 7.65 | 7.63 | 7.63 | 7.66 | 7.62 | 85,066 |
| August 26, 2025 | 7.58 | 7.63 | 7.63 | 7.65 | 7.57 | 181,076 |
| August 25, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.53 | 19,021 |
| August 22, 2025 | 7.42 | 7.57 | 7.57 | 7.58 | 7.42 | 63,969 |
| August 21, 2025 | 7.35 | 7.38 | 7.38 | 7.38 | 7.32 | 18,216 |
| August 20, 2025 | 7.38 | 7.34 | 7.34 | 7.4 | 7.28 | 15,418 |
| August 19, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.44 | 40,043 |
| August 18, 2025 | 7.43 | 7.45 | 7.45 | 7.46 | 7.42 | 16,552 |
| August 15, 2025 | 7.48 | 7.41 | 7.41 | 7.48 | 7.41 | 69,714 |
| August 14, 2025 | 7.44 | 7.41 | 7.41 | 7.46 | 7.4 | 74,744 |
| August 13, 2025 | 7.4 | 7.44 | 7.44 | 7.47 | 7.4 | 68,789 |
| August 12, 2025 | 7.27 | 7.32 | 7.32 | 7.32 | 7.26 | 8,891 |
| August 11, 2025 | 7.25 | 7.29 | 7.29 | 7.3 | 7.23 | 44,131 |
| August 08, 2025 | 7.17 | 7.23 | 7.23 | 7.24 | 7.17 | 23,380 |
| August 07, 2025 | 7.09 | 7.14 | 7.14 | 7.17 | 7.07 | 11,571 |
| August 06, 2025 | 7.17 | 7.05 | 7.05 | 7.17 | 7.04 | 34,304 |
| August 05, 2025 | 7.23 | 7.18 | 7.18 | 7.27 | 7.17 | 32,566 |
| August 04, 2025 | 7.13 | 7.14 | 7.14 | 7.16 | 7.13 | 38,683 |
| August 01, 2025 | 7.2 | 7.05 | 7.05 | 7.2 | 6.92 | 21,914 |
| July 31, 2025 | 7.31 | 7.25 | 7.25 | 7.34 | 7.23 | 32,094 |
| July 30, 2025 | 7.33 | 7.33 | 7.33 | 7.37 | 7.32 | 62,859 |
| July 29, 2025 | 7.42 | 7.33 | 7.33 | 7.45 | 7.33 | 42,318 |
| July 28, 2025 | 7.34 | 7.34 | 7.34 | 7.35 | 7.33 | 76,444 |
| July 25, 2025 | 7.18 | 7.23 | 7.23 | 7.23 | 7.18 | 14,519 |
| July 24, 2025 | 7.29 | 7.2 | 7.2 | 7.29 | 7.2 | 19,273 |
| July 23, 2025 | 7.28 | 7.3 | 7.3 | 7.32 | 7.27 | 28,135 |
| July 22, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.16 | 88,084 |
| July 21, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.26 | 33,672 |
| July 18, 2025 | 7.26 | 7.25 | 7.25 | 7.27 | 7.24 | 37,564 |
| July 17, 2025 | 7.22 | 7.27 | 7.27 | 7.27 | 7.21 | 41,534 |
| July 16, 2025 | 7.09 | 7.02 | 7.02 | 7.15 | 7.02 | 72,962 |
| July 15, 2025 | 7.16 | 7.2 | 7.2 | 7.22 | 7.15 | 71,981 |
| July 14, 2025 | 7.11 | 7.1 | 7.1 | 7.11 | 7.08 | 24,846 |
| July 11, 2025 | 7.13 | 7.13 | 7.13 | 7.14 | 7.09 | 33,197 |
| July 10, 2025 | 7.04 | 7.15 | 7.15 | 7.15 | 7.04 | 68,342 |
| July 09, 2025 | 7.01 | 7.02 | 7.02 | 7.07 | 7 | 81,188 |
| July 08, 2025 | 6.95 | 7.02 | 7.02 | 7.05 | 6.94 | 17,229 |
| July 07, 2025 | 6.93 | 6.92 | 6.92 | 6.96 | 6.91 | 25,633 |