8.81
+0.033(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.81 | 8.81 | 8.81 | 8.85 | 8.8 | 65,920 |
| September 26, 2025 | 8.76 | 8.77 | 8.77 | 8.79 | 8.75 | 75,117 |
| September 25, 2025 | 8.74 | 8.76 | 8.76 | 8.77 | 8.67 | 123,623 |
| September 24, 2025 | 8.83 | 8.8 | 8.8 | 8.86 | 8.8 | 75,895 |
| September 23, 2025 | 8.88 | 8.88 | 8.88 | 8.9 | 8.86 | 345,634 |
| September 22, 2025 | 8.87 | 8.86 | 8.86 | 8.88 | 8.82 | 93,203 |
| September 19, 2025 | 8.87 | 8.86 | 8.86 | 8.93 | 8.85 | 121,297 |
| September 18, 2025 | 8.79 | 8.88 | 8.88 | 8.89 | 8.77 | 161,353 |
| September 17, 2025 | 8.71 | 8.71 | 8.71 | 8.74 | 8.7 | 108,816 |
| September 16, 2025 | 8.81 | 8.7 | 8.7 | 8.81 | 8.68 | 98,121 |
| September 15, 2025 | 8.76 | 8.81 | 8.81 | 8.82 | 8.72 | 120,036 |
| September 12, 2025 | 8.84 | 8.79 | 8.79 | 8.85 | 8.78 | 45,129 |
| September 11, 2025 | 8.79 | 8.86 | 8.86 | 8.86 | 8.77 | 109,120 |
| September 10, 2025 | 8.82 | 8.77 | 8.77 | 8.86 | 8.77 | 172,074 |
| September 09, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.66 | 60,079 |
| September 08, 2025 | 8.65 | 8.66 | 8.66 | 8.66 | 8.62 | 98,731 |
| September 05, 2025 | 8.59 | 8.54 | 8.54 | 8.63 | 8.52 | 95,768 |
| September 04, 2025 | 8.49 | 8.53 | 8.53 | 8.54 | 8.47 | 70,791 |
| September 03, 2025 | 8.48 | 8.44 | 8.44 | 8.49 | 8.43 | 168,831 |
| September 02, 2025 | 8.51 | 8.39 | 8.39 | 8.52 | 8.39 | 122,352 |
| September 01, 2025 | 8.53 | 8.55 | 8.55 | 8.55 | 8.51 | 72,052 |
| August 29, 2025 | 8.61 | 8.53 | 8.53 | 8.63 | 8.51 | 64,962 |
| August 28, 2025 | 8.5 | 8.54 | 8.54 | 8.56 | 8.46 | 38,245 |
| August 27, 2025 | 8.41 | 8.5 | 8.5 | 8.51 | 8.41 | 148,038 |
| August 26, 2025 | 8.32 | 8.32 | 8.32 | 8.37 | 8.29 | 50,901 |
| August 25, 2025 | 8.34 | 8.33 | 8.33 | 8.35 | 8.3 | 58,104 |
| August 22, 2025 | 8.24 | 8.37 | 8.37 | 8.37 | 8.24 | 57,118 |
| August 21, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.18 | 61,829 |
| August 20, 2025 | 8.24 | 8.21 | 8.21 | 8.25 | 8.14 | 81,156 |
| August 19, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.27 | 55,838 |
| August 18, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.25 | 94,981 |
| August 15, 2025 | 8.23 | 8.21 | 8.21 | 8.23 | 8.19 | 71,278 |
| August 14, 2025 | 8.32 | 8.2 | 8.2 | 8.35 | 8.2 | 87,048 |
| August 13, 2025 | 8.28 | 8.3 | 8.3 | 8.32 | 8.27 | 43,913 |
| August 12, 2025 | 8.18 | 8.23 | 8.23 | 8.24 | 8.17 | 74,128 |
| August 11, 2025 | 8.22 | 8.23 | 8.23 | 8.29 | 8.2 | 64,754 |
| August 08, 2025 | 8.31 | 8.2 | 8.2 | 8.32 | 8.2 | 61,171 |
| August 07, 2025 | 8.37 | 8.28 | 8.28 | 8.47 | 8.28 | 130,121 |
| August 06, 2025 | 8.35 | 8.36 | 8.36 | 8.37 | 8.32 | 38,360 |
| August 05, 2025 | 8.44 | 8.33 | 8.33 | 8.47 | 8.33 | 90,651 |
| August 04, 2025 | 8.29 | 8.38 | 8.38 | 8.38 | 8.29 | 208,864 |
| August 01, 2025 | 8.5 | 8.24 | 8.24 | 8.5 | 8.15 | 228,930 |
| July 31, 2025 | 8.61 | 8.57 | 8.57 | 8.64 | 8.56 | 85,701 |
| July 30, 2025 | 8.56 | 8.6 | 8.6 | 8.6 | 8.55 | 35,506 |
| July 29, 2025 | 8.52 | 8.53 | 8.53 | 8.62 | 8.52 | 99,084 |
| July 28, 2025 | 8.42 | 8.44 | 8.44 | 8.45 | 8.42 | 161,599 |
| July 25, 2025 | 8.36 | 8.4 | 8.4 | 8.41 | 8.35 | 53,111 |
| July 24, 2025 | 8.34 | 8.31 | 8.31 | 8.37 | 8.31 | 97,012 |
| July 23, 2025 | 8.33 | 8.36 | 8.36 | 8.36 | 8.31 | 45,274 |
| July 22, 2025 | 8.33 | 8.31 | 8.31 | 8.35 | 8.27 | 67,188 |
| July 21, 2025 | 8.39 | 8.37 | 8.37 | 8.41 | 8.36 | 40,371 |
| July 18, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.34 | 58,555 |
| July 17, 2025 | 8.29 | 8.38 | 8.38 | 8.38 | 8.27 | 43,061 |
| July 16, 2025 | 8.17 | 8.1 | 8.1 | 8.26 | 8.1 | 136,522 |
| July 15, 2025 | 8.2 | 8.22 | 8.22 | 8.22 | 8.18 | 127,226 |
| July 14, 2025 | 8.08 | 8.16 | 8.16 | 8.17 | 8.06 | 58,037 |
| July 11, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.16 | 50,831 |
| July 10, 2025 | 8.41 | 8.33 | 8.33 | 8.45 | 8.29 | 98,739 |
| July 09, 2025 | 8.39 | 8.41 | 8.41 | 8.44 | 8.38 | 110,384 |
| July 08, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.38 | 83,308 |