8.28
+0.075(+0.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 8.4 | 8.41 | 8.41 | 8.45 | 8.38 | 114,263 |
| July 04, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.37 | 44,544 |
| July 03, 2025 | 8.32 | 8.47 | 8.47 | 8.47 | 8.31 | 104,352 |
| July 02, 2025 | 8.32 | 8.27 | 8.27 | 8.33 | 8.25 | 184,391 |
| July 01, 2025 | 8.38 | 8.27 | 8.27 | 8.38 | 8.23 | 135,370 |
| June 30, 2025 | 8.35 | 8.38 | 8.38 | 8.4 | 8.35 | 54,503 |
| June 27, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.31 | 81,046 |
| June 26, 2025 | 8.32 | 8.34 | 8.34 | 8.35 | 8.25 | 43,337 |
| June 25, 2025 | 8.36 | 8.36 | 8.36 | 8.43 | 8.36 | 35,067 |
| June 24, 2025 | 8.37 | 8.35 | 8.35 | 8.38 | 8.31 | 88,134 |
| June 23, 2025 | 8.19 | 8.26 | 8.26 | 8.27 | 8.16 | 49,841 |
| June 20, 2025 | 8.28 | 8.26 | 8.26 | 8.34 | 8.24 | 41,853 |
| June 19, 2025 | 8.32 | 8.25 | 8.25 | 8.32 | 8.24 | 43,921 |
| June 18, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.35 | 35,610 |
| June 17, 2025 | 8.3 | 8.38 | 8.38 | 8.38 | 8.29 | 60,457 |
| June 16, 2025 | 8.31 | 8.36 | 8.36 | 8.37 | 8.29 | 119,579 |
| June 13, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.27 | 69,568 |
| June 12, 2025 | 8.4 | 8.39 | 8.39 | 8.42 | 8.31 | 67,082 |
| June 11, 2025 | 8.5 | 8.48 | 8.48 | 8.51 | 8.46 | 57,895 |
| June 10, 2025 | 8.53 | 8.48 | 8.48 | 8.54 | 8.48 | 126,416 |
| June 09, 2025 | 8.52 | 8.51 | 8.51 | 8.54 | 8.49 | 85,428 |
| June 06, 2025 | 8.47 | 8.51 | 8.51 | 8.55 | 8.46 | 108,124 |
| June 05, 2025 | 8.49 | 8.51 | 8.51 | 8.51 | 8.4 | 133,059 |
| June 04, 2025 | 8.47 | 8.48 | 8.48 | 8.5 | 8.43 | 63,336 |
| June 03, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.32 | 77,687 |
| June 02, 2025 | 8.3 | 8.32 | 8.32 | 8.35 | 8.24 | 104,790 |
| May 30, 2025 | 8.32 | 8.3 | 8.3 | 8.35 | 8.29 | 41,472 |
| May 29, 2025 | 8.48 | 8.3 | 8.3 | 8.52 | 8.26 | 87,779 |
| May 28, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.37 | 98,880 |
| May 27, 2025 | 8.37 | 8.42 | 8.42 | 8.43 | 8.34 | 55,436 |