7.76
+0.012(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.82 | 7.76 | 7.76 | 7.92 | 7.74 | 4.05M |
| September 26, 2025 | 7.64 | 7.75 | 7.75 | 7.89 | 7.63 | 5.58M |
| September 25, 2025 | 7.47 | 7.63 | 7.63 | 7.63 | 7.4 | 4.61M |
| September 24, 2025 | 7.42 | 7.51 | 7.51 | 7.55 | 7.37 | 3.1M |
| September 23, 2025 | 7.34 | 7.44 | 7.44 | 7.45 | 7.31 | 2.84M |
| September 22, 2025 | 7.37 | 7.32 | 7.32 | 7.39 | 7.3 | 3.43M |
| September 19, 2025 | 7.5 | 7.43 | 7.43 | 7.53 | 7.38 | 4.99M |
| September 18, 2025 | 7.5 | 7.49 | 7.49 | 7.57 | 7.45 | 2.9M |
| September 17, 2025 | 7.43 | 7.49 | 7.49 | 7.49 | 7.4 | 3.06M |
| September 16, 2025 | 7.44 | 7.4 | 7.4 | 7.48 | 7.39 | 3.32M |
| September 15, 2025 | 7.46 | 7.44 | 7.44 | 7.5 | 7.38 | 3.29M |
| September 12, 2025 | 7.57 | 7.44 | 7.44 | 7.6 | 7.41 | 2.81M |
| September 11, 2025 | 7.43 | 7.53 | 7.53 | 7.56 | 7.41 | 3.7M |
| September 10, 2025 | 7.59 | 7.43 | 7.43 | 7.59 | 7.4 | 3M |
| September 09, 2025 | 7.58 | 7.59 | 7.59 | 7.62 | 7.5 | 2.34M |
| September 08, 2025 | 7.57 | 7.57 | 7.57 | 7.61 | 7.5 | 1.87M |
| September 05, 2025 | 7.52 | 7.56 | 7.56 | 7.59 | 7.46 | 3.16M |
| September 04, 2025 | 7.67 | 7.49 | 7.49 | 7.68 | 7.47 | 4.85M |
| September 03, 2025 | 7.59 | 7.69 | 7.69 | 7.74 | 7.47 | 8M |
| September 02, 2025 | 7.9 | 7.73 | 7.73 | 7.9 | 7.72 | 3.71M |
| September 01, 2025 | 7.96 | 7.93 | 7.93 | 7.98 | 7.91 | 3.31M |
| August 29, 2025 | 7.97 | 7.96 | 7.96 | 7.99 | 7.89 | 2.81M |
| August 28, 2025 | 8.06 | 7.98 | 7.98 | 8.1 | 7.98 | 2.34M |
| August 27, 2025 | 8.12 | 8.02 | 8.02 | 8.19 | 7.94 | 4.23M |
| August 26, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.09 | 3.51M |
| August 25, 2025 | 8.28 | 8.2 | 8.2 | 8.39 | 8.2 | 3.06M |
| August 22, 2025 | 8.11 | 8.27 | 8.27 | 8.3 | 8.11 | 3.55M |
| August 21, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.04 | 3.9M |
| August 20, 2025 | 8.3 | 8.25 | 8.25 | 8.35 | 8.22 | 3.41M |
| August 19, 2025 | 8.25 | 8.35 | 8.35 | 8.37 | 8.25 | 3.97M |
| August 18, 2025 | 8.32 | 8.24 | 8.24 | 8.33 | 8.2 | 2.51M |
| 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 |