8.69
-0.025(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.7 | 8.66 | 8.66 | 8.77 | 8.66 | 80,954 |
| January 13, 2026 | 8.71 | 8.72 | 8.72 | 8.8 | 8.71 | 101,541 |
| January 12, 2026 | 8.63 | 8.74 | 8.74 | 8.78 | 8.63 | 105,053 |
| January 09, 2026 | 8.73 | 8.75 | 8.75 | 8.8 | 8.71 | 110,185 |
| January 08, 2026 | 8.71 | 8.77 | 8.77 | 8.86 | 8.71 | 114,651 |
| January 07, 2026 | 8.7 | 8.85 | 8.85 | 8.86 | 8.65 | 84,441 |
| January 06, 2026 | 8.66 | 8.78 | 8.78 | 8.78 | 8.55 | 107,485 |
| January 05, 2026 | 8.56 | 8.63 | 8.63 | 8.66 | 8.56 | 166,120 |
| January 02, 2026 | 8.68 | 8.57 | 8.57 | 8.68 | 8.5 | 255,232 |
| December 30, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.58 | 81,652 |
| December 29, 2025 | 8.75 | 8.68 | 8.68 | 8.75 | 8.61 | 129,581 |
| December 23, 2025 | 8.73 | 8.64 | 8.64 | 8.74 | 8.64 | 71,895 |
| December 22, 2025 | 8.67 | 8.67 | 8.67 | 8.76 | 8.66 | 116,133 |
| December 19, 2025 | 8.55 | 8.63 | 8.63 | 8.65 | 8.55 | 84,724 |
| December 18, 2025 | 8.5 | 8.6 | 8.6 | 8.62 | 8.5 | 59,741 |
| December 17, 2025 | 8.59 | 8.59 | 8.59 | 8.64 | 8.53 | 1.31M |
| December 16, 2025 | 8.55 | 8.6 | 8.6 | 8.6 | 8.51 | 114,171 |
| December 15, 2025 | 8.62 | 8.62 | 8.62 | 8.74 | 8.62 | 177,075 |
| December 12, 2025 | 8.79 | 8.65 | 8.65 | 8.82 | 8.65 | 55,981 |
| December 11, 2025 | 8.67 | 8.85 | 8.85 | 8.85 | 8.67 | 229,817 |
| December 10, 2025 | 8.74 | 8.84 | 8.84 | 8.84 | 8.74 | 97,670 |
| December 09, 2025 | 8.76 | 8.75 | 8.75 | 8.83 | 8.67 | 184,080 |
| December 08, 2025 | 8.68 | 8.69 | 8.69 | 8.77 | 8.57 | 107,211 |
| December 05, 2025 | 8.69 | 8.58 | 8.58 | 8.69 | 8.58 | 94,318 |
| December 04, 2025 | 8.51 | 8.66 | 8.66 | 8.66 | 8.51 | 189,181 |
| December 03, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.51 | 117,695 |
| December 02, 2025 | 8.51 | 8.55 | 8.55 | 8.63 | 8.45 | 97,978 |
| December 01, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.45 | 215,830 |
| November 28, 2025 | 8.61 | 8.64 | 8.64 | 8.64 | 8.49 | 55,641 |
| November 27, 2025 | 8.61 | 8.56 | 8.56 | 8.61 | 8.48 | 88,755 |
| November 26, 2025 | 8.56 | 8.58 | 8.58 | 8.7 | 8.51 | 73,175 |
| November 25, 2025 | 8.57 | 8.54 | 8.54 | 8.65 | 8.43 | 75,238 |
| November 24, 2025 | 8.31 | 8.47 | 8.47 | 8.53 | 8.3 | 67,555 |
| November 21, 2025 | 8.2 | 8.33 | 8.33 | 8.4 | 8.15 | 100,630 |
| November 20, 2025 | 8.55 | 8.32 | 8.32 | 8.67 | 8.17 | 87,748 |
| November 19, 2025 | 8.36 | 8.54 | 8.54 | 8.54 | 8.36 | 171,178 |
| November 18, 2025 | 8.49 | 8.37 | 8.37 | 8.55 | 8.37 | 170,832 |
| November 17, 2025 | 8.82 | 8.51 | 8.51 | 8.83 | 8.5 | 126,792 |
| November 14, 2025 | 8.7 | 8.72 | 8.72 | 8.78 | 8.54 | 113,885 |
| November 13, 2025 | 8.96 | 8.78 | 8.78 | 8.97 | 8.76 | 125,468 |
| November 12, 2025 | 9.03 | 8.95 | 8.95 | 9.08 | 8.95 | 42,605 |
| November 11, 2025 | 9.01 | 8.98 | 8.98 | 9.04 | 8.94 | 60,464 |
| November 10, 2025 | 9.02 | 9.02 | 9.02 | 9.08 | 8.93 | 125,840 |
| November 07, 2025 | 8.82 | 8.85 | 8.85 | 8.93 | 8.72 | 149,352 |
| November 06, 2025 | 8.9 | 8.93 | 8.93 | 8.99 | 8.8 | 149,352 |
| November 05, 2025 | 8.9 | 8.91 | 8.91 | 9.02 | 8.88 | 148,042 |
| November 04, 2025 | 9.08 | 9 | 9 | 9.11 | 8.91 | 95,058 |
| November 03, 2025 | 9.14 | 9.11 | 9.11 | 9.23 | 9.05 | 267,718 |
| October 31, 2025 | 9.09 | 9.06 | 9.06 | 9.18 | 9.05 | 112,484 |
| October 30, 2025 | 8.97 | 9.1 | 9.1 | 9.13 | 8.97 | 229,389 |
| October 29, 2025 | 9.08 | 9.06 | 9.06 | 9.14 | 8.96 | 169,586 |
| October 28, 2025 | 9.15 | 9.14 | 9.14 | 9.15 | 9.06 | 131,042 |
| October 27, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | 251,597 |
| October 24, 2025 | 9 | 9.14 | 9.14 | 9.14 | 9 | 133,421 |
| October 23, 2025 | 8.86 | 9.04 | 9.04 | 9.04 | 8.86 | 58,190 |
| October 22, 2025 | 8.98 | 8.92 | 8.92 | 8.98 | 8.8 | 88,575 |
| October 21, 2025 | 8.9 | 9.04 | 9.04 | 9.04 | 8.89 | 98,996 |
| October 20, 2025 | 8.77 | 8.89 | 8.89 | 8.97 | 8.77 | 170,336 |
| October 17, 2025 | 8.66 | 8.81 | 8.81 | 8.82 | 8.59 | 260,999 |
| October 16, 2025 | 8.84 | 8.74 | 8.74 | 8.93 | 8.7 | 124,017 |