7.24
+0.029(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.2 | 504,226 |
| August 14, 2025 | 7.29 | 7.24 | 7.24 | 7.3 | 7.24 | 559,580 |
| August 13, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.21 | 1.05M |
| August 12, 2025 | 7.14 | 7.18 | 7.18 | 7.18 | 7.12 | 501,679 |
| August 11, 2025 | 7.14 | 7.13 | 7.13 | 7.16 | 7.13 | 386,813 |
| August 08, 2025 | 7.13 | 7.12 | 7.12 | 7.16 | 7.12 | 534,643 |
| August 07, 2025 | 7.11 | 7.1 | 7.1 | 7.18 | 7.1 | 632,465 |
| August 06, 2025 | 7.18 | 7.11 | 7.11 | 7.19 | 7.09 | 722,410 |
| August 05, 2025 | 7.16 | 7.1 | 7.1 | 7.18 | 7.09 | 754,977 |
| August 04, 2025 | 7.05 | 7.11 | 7.11 | 7.11 | 7.05 | 559,428 |
| August 01, 2025 | 7.16 | 7 | 7 | 7.16 | 6.94 | 1.37M |
| July 31, 2025 | 7.21 | 7.2 | 7.2 | 7.25 | 7.18 | 1.21M |
| July 30, 2025 | 7.21 | 7.24 | 7.24 | 7.26 | 7.2 | 511,088 |
| July 29, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.19 | 569,417 |
| July 28, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.16 | 426,034 |
| July 25, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.1 | 266,993 |
| July 24, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.13 | 389,164 |
| July 23, 2025 | 7.14 | 7.16 | 7.16 | 7.17 | 7.13 | 542,516 |
| July 22, 2025 | 7.06 | 7.08 | 7.08 | 7.09 | 7.04 | 348,820 |
| July 21, 2025 | 7.11 | 7.1 | 7.1 | 7.14 | 7.1 | 277,955 |
| July 18, 2025 | 7.14 | 7.09 | 7.09 | 7.15 | 7.09 | 558,216 |
| July 17, 2025 | 7.07 | 7.13 | 7.13 | 7.13 | 7.06 | 353,743 |
| July 16, 2025 | 7 | 6.93 | 6.93 | 7.07 | 6.93 | 459,929 |
| July 15, 2025 | 7.1 | 7.07 | 7.07 | 7.11 | 7.06 | 706,154 |
| July 14, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 7.01 | 304,441 |
| July 11, 2025 | 7.1 | 7.06 | 7.06 | 7.1 | 7.04 | 323,364 |
| July 10, 2025 | 7.05 | 7.12 | 7.12 | 7.12 | 7.05 | 351,275 |
| July 09, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 7.01 | 301,978 |
| July 08, 2025 | 6.99 | 7.03 | 7.03 | 7.04 | 6.99 | 497,600 |
| July 07, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.99 | 792,933 |
| July 04, 2025 | 7.01 | 6.98 | 6.98 | 7.01 | 6.97 | 377,367 |
| July 03, 2025 | 6.99 | 7.04 | 7.04 | 7.06 | 6.99 | 720,016 |
| July 02, 2025 | 6.97 | 6.95 | 6.95 | 6.99 | 6.92 | 1.03M |
| July 01, 2025 | 6.9 | 6.93 | 6.93 | 6.93 | 6.85 | 603,139 |
| June 30, 2025 | 6.93 | 6.89 | 6.89 | 6.94 | 6.89 | 263,940 |
| June 27, 2025 | 6.9 | 6.93 | 6.93 | 6.94 | 6.89 | 332,297 |
| June 26, 2025 | 6.83 | 6.87 | 6.87 | 6.88 | 6.82 | 274,300 |
| June 25, 2025 | 6.9 | 6.83 | 6.83 | 6.91 | 6.83 | 524,271 |
| June 24, 2025 | 6.9 | 6.89 | 6.89 | 6.91 | 6.86 | 498,466 |
| June 23, 2025 | 6.8 | 6.81 | 6.81 | 6.85 | 6.78 | 494,218 |
| June 20, 2025 | 6.8 | 6.82 | 6.82 | 6.88 | 6.8 | 264,050 |
| June 19, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.78 | 255,552 |
| June 18, 2025 | 6.83 | 6.85 | 6.85 | 6.87 | 6.81 | 377,674 |
| June 17, 2025 | 6.81 | 6.83 | 6.83 | 6.85 | 6.79 | 426,761 |
| June 16, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.81 | 434,208 |
| June 13, 2025 | 6.79 | 6.83 | 6.83 | 6.86 | 6.77 | 502,601 |
| June 12, 2025 | 6.89 | 6.86 | 6.86 | 6.89 | 6.82 | 292,540 |
| June 11, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.94 | 461,163 |
| June 10, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.94 | 425,324 |
| June 09, 2025 | 6.94 | 6.94 | 6.94 | 6.96 | 6.92 | 486,963 |
| June 06, 2025 | 6.88 | 6.92 | 6.92 | 6.95 | 6.88 | 501,002 |
| June 05, 2025 | 6.87 | 6.87 | 6.87 | 6.9 | 6.81 | 538,071 |
| June 04, 2025 | 6.89 | 6.87 | 6.87 | 6.91 | 6.85 | 351,290 |
| June 03, 2025 | 6.78 | 6.87 | 6.87 | 6.87 | 6.75 | 392,100 |
| June 02, 2025 | 6.78 | 6.78 | 6.78 | 6.81 | 6.72 | 809,370 |
| May 30, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.79 | 908,689 |
| May 29, 2025 | 6.95 | 6.81 | 6.81 | 6.97 | 6.8 | 363,956 |
| May 28, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.85 | 440,164 |
| May 27, 2025 | 6.82 | 6.87 | 6.87 | 6.88 | 6.81 | 298,707 |
| May 26, 2025 | 6.81 | 6.8 | 6.8 | 6.82 | 6.79 | 549,757 |