8.59
-0.282(-3.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.88 | 8.59 | 8.59 | 8.88 | 8.57 | 222,871 |
| November 06, 2025 | 9.04 | 8.88 | 8.88 | 9.07 | 8.86 | 363,691 |
| November 05, 2025 | 8.68 | 9.04 | 9.04 | 9.04 | 8.66 | 249,166 |
| November 04, 2025 | 8.69 | 8.74 | 8.74 | 8.77 | 8.61 | 402,255 |
| November 03, 2025 | 8.68 | 8.81 | 8.81 | 8.81 | 8.66 | 319,708 |
| October 31, 2025 | 8.52 | 8.57 | 8.57 | 8.64 | 8.51 | 150,940 |
| October 30, 2025 | 8.62 | 8.55 | 8.55 | 8.62 | 8.49 | 214,151 |
| October 29, 2025 | 8.54 | 8.66 | 8.66 | 8.68 | 8.47 | 320,638 |
| October 28, 2025 | 8.32 | 8.4 | 8.4 | 8.4 | 8.31 | 220,091 |
| October 27, 2025 | 8.35 | 8.23 | 8.23 | 8.36 | 8.22 | 242,210 |
| October 24, 2025 | 8.18 | 8.29 | 8.29 | 8.31 | 8.18 | 220,887 |
| October 23, 2025 | 8.02 | 8.05 | 8.05 | 8.08 | 7.98 | 124,738 |
| October 22, 2025 | 8.14 | 7.92 | 7.92 | 8.15 | 7.92 | 173,063 |
| October 21, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.08 | 255,460 |
| October 20, 2025 | 8.21 | 8.27 | 8.27 | 8.31 | 8.2 | 145,492 |
| October 17, 2025 | 8.13 | 8.13 | 8.13 | 8.25 | 8.03 | 360,284 |
| October 16, 2025 | 8.4 | 8.38 | 8.38 | 8.44 | 8.34 | 206,619 |
| October 15, 2025 | 8.22 | 8.3 | 8.3 | 8.37 | 8.2 | 487,149 |
| October 14, 2025 | 8.08 | 8.11 | 8.11 | 8.11 | 7.99 | 127,812 |
| October 13, 2025 | 7.95 | 8.17 | 8.17 | 8.21 | 7.93 | 269,158 |
| October 10, 2025 | 8.05 | 7.88 | 7.88 | 8.08 | 7.88 | 131,226 |
| October 09, 2025 | 8 | 8.06 | 8.06 | 8.06 | 7.96 | 244,801 |
| October 08, 2025 | 7.89 | 7.92 | 7.92 | 7.96 | 7.89 | 149,260 |
| October 07, 2025 | 7.93 | 7.86 | 7.86 | 7.98 | 7.86 | 125,366 |
| October 06, 2025 | 7.9 | 7.93 | 7.93 | 7.99 | 7.88 | 267,879 |
| October 03, 2025 | 7.84 | 7.9 | 7.9 | 7.9 | 7.81 | 108,609 |
| October 02, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.76 | 230,968 |
| October 01, 2025 | 7.58 | 7.75 | 7.75 | 7.76 | 7.55 | 261,924 |
| September 30, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.51 | 155,588 |
| September 29, 2025 | 7.52 | 7.57 | 7.57 | 7.58 | 7.51 | 102,369 |
| September 26, 2025 | 7.48 | 7.46 | 7.46 | 7.5 | 7.44 | 128,990 |
| September 25, 2025 | 7.47 | 7.45 | 7.45 | 7.49 | 7.37 | 134,706 |
| September 24, 2025 | 7.47 | 7.49 | 7.49 | 7.49 | 7.42 | 151,577 |
| September 23, 2025 | 7.52 | 7.49 | 7.49 | 7.54 | 7.48 | 169,611 |
| September 22, 2025 | 7.42 | 7.45 | 7.45 | 7.45 | 7.38 | 111,573 |
| September 19, 2025 | 7.39 | 7.44 | 7.44 | 7.44 | 7.38 | 79,782 |
| September 18, 2025 | 7.37 | 7.36 | 7.36 | 7.41 | 7.33 | 176,266 |
| September 17, 2025 | 7.26 | 7.33 | 7.33 | 7.34 | 7.26 | 115,300 |
| September 16, 2025 | 7.26 | 7.26 | 7.26 | 7.29 | 7.24 | 269,000 |
| September 15, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.19 | 166,142 |
| September 12, 2025 | 7.21 | 7.2 | 7.2 | 7.21 | 7.17 | 195,853 |
| September 11, 2025 | 7.22 | 7.26 | 7.26 | 7.26 | 7.19 | 81,518 |
| September 10, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.12 | 129,805 |
| September 09, 2025 | 7.15 | 7.1 | 7.1 | 7.16 | 7.1 | 106,674 |
| September 08, 2025 | 7.25 | 7.17 | 7.17 | 7.25 | 7.16 | 122,242 |
| September 05, 2025 | 7.14 | 7.17 | 7.17 | 7.24 | 7.13 | 228,162 |
| September 04, 2025 | 7.05 | 7.07 | 7.07 | 7.09 | 7.05 | 141,509 |
| September 03, 2025 | 7.02 | 7.04 | 7.04 | 7.05 | 7.01 | 178,972 |
| September 02, 2025 | 7.08 | 6.99 | 6.99 | 7.08 | 6.95 | 285,013 |
| September 01, 2025 | 7.11 | 7.08 | 7.08 | 7.11 | 7.07 | 136,855 |
| August 29, 2025 | 7.17 | 7.11 | 7.11 | 7.18 | 7.11 | 113,066 |
| August 28, 2025 | 7.14 | 7.2 | 7.2 | 7.2 | 7.12 | 136,010 |
| August 27, 2025 | 7.16 | 7.14 | 7.14 | 7.18 | 7.13 | 74,731 |
| August 26, 2025 | 7.14 | 7.15 | 7.15 | 7.19 | 7.14 | 193,539 |
| August 25, 2025 | 7.16 | 7.14 | 7.14 | 7.16 | 7.1 | 162,200 |
| August 22, 2025 | 7.04 | 7.17 | 7.17 | 7.18 | 7.04 | 476,060 |
| August 21, 2025 | 7.11 | 7.05 | 7.05 | 7.12 | 7.03 | 202,219 |
| August 20, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 7.07 | 103,990 |
| August 19, 2025 | 7.13 | 7.12 | 7.12 | 7.16 | 7.11 | 101,150 |
| August 18, 2025 | 7 | 7.13 | 7.13 | 7.16 | 7 | 546,734 |