8.29
+0.052(+0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.3 | 8.34 | 8.34 | 8.35 | 8.26 | 2.8M |
| August 14, 2025 | 8.12 | 8.26 | 8.26 | 8.26 | 8.12 | 5.5M |
| August 13, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.09 | 4.98M |
| August 12, 2025 | 8 | 8.06 | 8.06 | 8.09 | 7.93 | 3.34M |
| August 11, 2025 | 8.06 | 8.06 | 8.06 | 8.14 | 8.02 | 4.21M |
| August 08, 2025 | 7.94 | 8.04 | 8.04 | 8.09 | 7.91 | 6.69M |
| August 07, 2025 | 7.65 | 7.94 | 7.94 | 8 | 7.65 | 14.2M |
| August 06, 2025 | 7.5 | 7.61 | 7.61 | 7.63 | 7.47 | 4.98M |
| August 05, 2025 | 7.42 | 7.45 | 7.45 | 7.5 | 7.4 | 1.93M |
| August 04, 2025 | 7.4 | 7.37 | 7.37 | 7.53 | 7.32 | 4.68M |
| August 01, 2025 | 7.45 | 7.3 | 7.3 | 7.48 | 7.23 | 6.88M |
| July 31, 2025 | 7.7 | 7.54 | 7.54 | 7.7 | 7.34 | 8.84M |
| July 30, 2025 | 7.6 | 7.48 | 7.48 | 7.63 | 7.48 | 4.88M |
| July 29, 2025 | 7.66 | 7.63 | 7.63 | 7.73 | 7.6 | 2.99M |
| July 28, 2025 | 7.75 | 7.62 | 7.62 | 7.8 | 7.6 | 4.85M |
| July 25, 2025 | 7.62 | 7.7 | 7.7 | 7.71 | 7.58 | 2.23M |
| July 24, 2025 | 7.7 | 7.69 | 7.69 | 7.74 | 7.61 | 4.66M |
| July 23, 2025 | 7.53 | 7.66 | 7.66 | 7.66 | 7.51 | 5.86M |
| July 22, 2025 | 7.5 | 7.48 | 7.48 | 7.53 | 7.39 | 2.95M |
| July 21, 2025 | 7.5 | 7.51 | 7.51 | 7.6 | 7.46 | 4.4M |
| July 18, 2025 | 7.5 | 7.44 | 7.44 | 7.54 | 7.41 | 3.54M |
| July 17, 2025 | 7.49 | 7.49 | 7.49 | 7.54 | 7.39 | 4.31M |
| July 16, 2025 | 7.35 | 7.4 | 7.4 | 7.58 | 7.34 | 5.77M |
| July 15, 2025 | 7.36 | 7.37 | 7.37 | 7.43 | 7.33 | 2.97M |
| July 14, 2025 | 7.2 | 7.34 | 7.34 | 7.35 | 7.15 | 3.92M |
| July 11, 2025 | 7.44 | 7.38 | 7.38 | 7.54 | 7.37 | 3.58M |
| July 10, 2025 | 7.44 | 7.5 | 7.5 | 7.51 | 7.37 | 6.75M |
| July 09, 2025 | 7.39 | 7.41 | 7.41 | 7.5 | 7.38 | 4.54M |
| July 08, 2025 | 7.27 | 7.4 | 7.4 | 7.4 | 7.23 | 4.75M |
| July 07, 2025 | 7.14 | 7.27 | 7.27 | 7.27 | 7.12 | 2.99M |
| July 04, 2025 | 7.29 | 7.16 | 7.16 | 7.32 | 7.15 | 3.3M |
| July 03, 2025 | 7.33 | 7.32 | 7.32 | 7.37 | 7.26 | 2.93M |
| July 02, 2025 | 7.19 | 7.31 | 7.31 | 7.39 | 7.17 | 5.26M |
| July 01, 2025 | 7.2 | 7.26 | 7.26 | 7.31 | 7.2 | 4.3M |
| June 30, 2025 | 7.2 | 7.18 | 7.18 | 7.23 | 7.09 | 4.75M |
| June 27, 2025 | 7.12 | 7.15 | 7.15 | 7.15 | 7.07 | 3.54M |
| June 26, 2025 | 7.09 | 7.07 | 7.07 | 7.14 | 7.02 | 2.54M |
| June 25, 2025 | 7.25 | 7.05 | 7.05 | 7.26 | 6.95 | 8.29M |
| June 24, 2025 | 7.1 | 7.22 | 7.22 | 7.25 | 7.09 | 12.88M |
| June 23, 2025 | 6.69 | 6.78 | 6.78 | 6.83 | 6.68 | 4.69M |
| June 20, 2025 | 6.77 | 6.85 | 6.85 | 6.86 | 6.76 | 12.82M |
| June 19, 2025 | 6.75 | 6.71 | 6.71 | 6.81 | 6.69 | 3.75M |
| June 18, 2025 | 6.78 | 6.84 | 6.84 | 6.92 | 6.75 | 7.98M |
| June 17, 2025 | 6.96 | 6.82 | 6.82 | 6.96 | 6.8 | 6.75M |
| June 16, 2025 | 6.88 | 7 | 7 | 7.07 | 6.87 | 6.3M |
| June 13, 2025 | 6.74 | 6.88 | 6.88 | 6.91 | 6.66 | 10.21M |
| June 12, 2025 | 7.21 | 7.08 | 7.08 | 7.21 | 7.05 | 7.4M |
| June 11, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.33 | 4.8M |
| June 10, 2025 | 7.29 | 7.36 | 7.36 | 7.39 | 7.28 | 3.93M |
| June 09, 2025 | 7.16 | 7.29 | 7.29 | 7.32 | 7.14 | 3.88M |
| June 06, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.1 | 2.91M |
| June 05, 2025 | 7.27 | 7.11 | 7.11 | 7.28 | 7.04 | 6.21M |
| June 04, 2025 | 7.2 | 7.31 | 7.31 | 7.34 | 7.19 | 7.58M |
| June 03, 2025 | 7.13 | 7.19 | 7.19 | 7.19 | 7.09 | 5.71M |
| June 02, 2025 | 6.96 | 7.1 | 7.1 | 7.11 | 6.94 | 5.53M |
| May 30, 2025 | 7.03 | 7.05 | 7.05 | 7.12 | 7.03 | 9.17M |
| May 29, 2025 | 6.9 | 7.02 | 7.02 | 7.12 | 6.9 | 6.49M |
| May 28, 2025 | 6.79 | 6.86 | 6.86 | 6.87 | 6.78 | 4.3M |
| May 27, 2025 | 6.69 | 6.78 | 6.78 | 6.8 | 6.68 | 4.73M |
| May 26, 2025 | 6.65 | 6.69 | 6.69 | 6.72 | 6.63 | 3.65M |
