8.45
-0.13(-1.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.58 | 8.45 | 8.45 | 8.58 | 8.28 | 320,724 |
| January 13, 2026 | 8.42 | 8.58 | 8.58 | 8.61 | 8.38 | 216,852 |
| January 12, 2026 | 8.37 | 8.37 | 8.37 | 8.44 | 8.31 | 156,797 |
| January 09, 2026 | 8.43 | 8.37 | 8.37 | 8.5 | 8.33 | 137,625 |
| January 08, 2026 | 8.35 | 8.36 | 8.36 | 8.43 | 8.24 | 114,084 |
| January 07, 2026 | 8.17 | 8.38 | 8.38 | 8.38 | 8.14 | 193,999 |
| January 06, 2026 | 8.3 | 8.18 | 8.18 | 8.3 | 8.12 | 115,528 |
| January 05, 2026 | 8.3 | 8.28 | 8.28 | 8.38 | 8.19 | 221,933 |
| January 02, 2026 | 8.12 | 8.19 | 8.19 | 8.36 | 8.12 | 167,935 |
| December 30, 2025 | 7.96 | 8.12 | 8.12 | 8.18 | 7.94 | 143,992 |
| December 29, 2025 | 7.97 | 7.9 | 7.9 | 8.05 | 7.85 | 131,474 |
| December 23, 2025 | 7.99 | 7.95 | 7.95 | 8 | 7.8 | 218,944 |
| December 22, 2025 | 8.2 | 7.92 | 7.92 | 8.23 | 7.74 | 263,953 |
| December 19, 2025 | 8.5 | 8.29 | 8.29 | 8.56 | 8.11 | 441,867 |
| December 18, 2025 | 8.34 | 8.58 | 8.58 | 8.65 | 8.34 | 288,775 |
| December 17, 2025 | 8.47 | 8.44 | 8.44 | 8.82 | 8.36 | 454,558 |
| December 16, 2025 | 8.06 | 8.44 | 8.44 | 8.86 | 8.06 | 802,081 |
| December 15, 2025 | 7.75 | 8.2 | 8.2 | 8.2 | 7.73 | 524,007 |
| December 12, 2025 | 7.76 | 7.8 | 7.8 | 7.93 | 7.64 | 404,846 |
| December 11, 2025 | 7.76 | 7.77 | 7.77 | 7.87 | 7.63 | 482,534 |
| December 10, 2025 | 7.8 | 7.72 | 7.72 | 8.03 | 7.66 | 538,867 |
| December 09, 2025 | 7.75 | 7.74 | 7.74 | 8.02 | 7.65 | 881,075 |
| December 08, 2025 | 7.05 | 7.65 | 7.65 | 7.99 | 6.97 | 3.6M |
| December 05, 2025 | 5.99 | 6.07 | 6.07 | 6.12 | 5.99 | 129,173 |
| December 04, 2025 | 5.95 | 6 | 6 | 6.02 | 5.9 | 68,485 |
| December 03, 2025 | 5.85 | 5.91 | 5.91 | 5.99 | 5.85 | 87,232 |
| December 02, 2025 | 5.9 | 5.88 | 5.88 | 5.96 | 5.88 | 62,660 |
| December 01, 2025 | 6 | 5.94 | 5.94 | 6.04 | 5.9 | 76,157 |
| November 28, 2025 | 5.98 | 6.05 | 6.05 | 6.1 | 5.93 | 163,017 |
| November 27, 2025 | 5.65 | 5.96 | 5.96 | 6.01 | 5.63 | 271,016 |
| November 26, 2025 | 5.63 | 5.64 | 5.64 | 5.75 | 5.62 | 192,382 |
| November 25, 2025 | 5.52 | 5.59 | 5.59 | 5.63 | 5.44 | 260,069 |
| November 24, 2025 | 5.32 | 5.52 | 5.52 | 5.57 | 5.32 | 260,302 |
| November 21, 2025 | 5.2 | 5.29 | 5.29 | 5.39 | 5.15 | 146,044 |
| November 20, 2025 | 5.34 | 5.3 | 5.3 | 5.37 | 5.27 | 107,739 |
| November 19, 2025 | 5.12 | 5.35 | 5.35 | 5.36 | 5.12 | 118,791 |
| November 18, 2025 | 5.2 | 5.17 | 5.17 | 5.23 | 5.1 | 231,589 |
| November 17, 2025 | 5.3 | 5.22 | 5.22 | 5.34 | 5.19 | 156,512 |
| November 14, 2025 | 5.34 | 5.34 | 5.34 | 5.36 | 5.22 | 109,109 |
| November 13, 2025 | 5.32 | 5.4 | 5.4 | 5.47 | 5.32 | 72,284 |
| November 12, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.24 | 100,205 |
| November 11, 2025 | 5.24 | 5.27 | 5.27 | 5.29 | 5.15 | 121,242 |
| November 10, 2025 | 5.35 | 5.25 | 5.25 | 5.43 | 5.21 | 138,689 |
| November 07, 2025 | 5.31 | 5.31 | 5.31 | 5.39 | 5.26 | 76,628 |
| November 06, 2025 | 5.28 | 5.29 | 5.29 | 5.62 | 5.24 | 147,977 |
| November 05, 2025 | 5.31 | 5.27 | 5.27 | 5.42 | 5.16 | 231,070 |
| November 04, 2025 | 5.53 | 5.37 | 5.37 | 5.53 | 5.36 | 152,048 |
| November 03, 2025 | 5.53 | 5.58 | 5.58 | 5.65 | 5.53 | 122,608 |
| October 31, 2025 | 5.59 | 5.54 | 5.54 | 5.59 | 5.48 | 76,391 |
| October 30, 2025 | 5.57 | 5.57 | 5.57 | 5.75 | 5.57 | 84,909 |
| October 29, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.56 | 89,894 |
| October 28, 2025 | 5.67 | 5.71 | 5.71 | 5.74 | 5.62 | 97,708 |
| October 27, 2025 | 5.71 | 5.67 | 5.67 | 5.76 | 5.67 | 137,468 |
| October 24, 2025 | 5.57 | 5.62 | 5.62 | 5.64 | 5.44 | 146,137 |
| October 23, 2025 | 5.38 | 5.51 | 5.51 | 5.59 | 5.38 | 86,028 |
| October 22, 2025 | 5.28 | 5.4 | 5.4 | 5.57 | 5.24 | 261,968 |
| October 21, 2025 | 5.28 | 5.28 | 5.28 | 5.32 | 5.24 | 73,148 |
| October 20, 2025 | 5.26 | 5.28 | 5.28 | 5.35 | 5.22 | 169,008 |
| October 17, 2025 | 5.19 | 5.22 | 5.22 | 5.26 | 5.12 | 248,722 |
| October 16, 2025 | 5.38 | 5.26 | 5.26 | 5.39 | 5.16 | 569,112 |