8.36
+0.072(+0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.52 | 8.29 | 8.29 | 8.56 | 8.19 | 7.43M |
| January 13, 2026 | 8.83 | 8.71 | 8.71 | 8.85 | 8.61 | 4.16M |
| January 12, 2026 | 8.82 | 8.78 | 8.78 | 8.83 | 8.67 | 3.9M |
| January 09, 2026 | 9.04 | 8.87 | 8.87 | 9.09 | 8.84 | 4.6M |
| January 08, 2026 | 9.17 | 9.02 | 9.02 | 9.24 | 9.02 | 3.39M |
| January 07, 2026 | 9.11 | 9.11 | 9.11 | 9.25 | 8.96 | 8.22M |
| January 06, 2026 | 8.71 | 8.88 | 8.88 | 8.91 | 8.69 | 4.45M |
| January 05, 2026 | 8.6 | 8.62 | 8.62 | 8.66 | 8.48 | 3.75M |
| January 02, 2026 | 8.45 | 8.58 | 8.58 | 8.59 | 8.41 | 2.42M |
| December 30, 2025 | 8.35 | 8.41 | 8.41 | 8.42 | 8.29 | 1.3M |
| December 29, 2025 | 8.39 | 8.34 | 8.34 | 8.43 | 8.3 | 2.76M |
| December 23, 2025 | 8.55 | 8.42 | 8.42 | 8.55 | 8.38 | 1.79M |
| December 22, 2025 | 8.56 | 8.52 | 8.52 | 8.57 | 8.46 | 2.67M |
| December 19, 2025 | 8.69 | 8.57 | 8.57 | 8.76 | 8.52 | 5.52M |
| December 18, 2025 | 8.53 | 8.65 | 8.65 | 8.67 | 8.47 | 3.6M |
| December 17, 2025 | 8.59 | 8.48 | 8.48 | 8.59 | 8.39 | 3.92M |
| December 16, 2025 | 8.55 | 8.58 | 8.58 | 8.73 | 8.54 | 5.72M |
| December 15, 2025 | 8.48 | 8.45 | 8.45 | 8.55 | 8.44 | 2.65M |
| December 12, 2025 | 8.28 | 8.45 | 8.45 | 8.64 | 8.27 | 7.83M |
| December 11, 2025 | 7.98 | 8.08 | 8.08 | 8.14 | 7.97 | 2.64M |
| December 10, 2025 | 8.11 | 7.97 | 7.97 | 8.12 | 7.94 | 2.74M |
| December 09, 2025 | 8.25 | 8.11 | 8.11 | 8.25 | 8.01 | 3.03M |
| December 08, 2025 | 8.35 | 8.26 | 8.26 | 8.47 | 8.23 | 3.8M |
| December 05, 2025 | 8.23 | 8.23 | 8.23 | 8.3 | 8.17 | 2.76M |
| December 04, 2025 | 8.23 | 8.22 | 8.22 | 8.31 | 8.16 | 2.62M |
| December 03, 2025 | 8.3 | 8.21 | 8.21 | 8.3 | 8.17 | 3.18M |
| December 02, 2025 | 8.35 | 8.3 | 8.3 | 8.36 | 8.21 | 3.5M |
| December 01, 2025 | 8.3 | 8.35 | 8.35 | 8.39 | 8.22 | 4.1M |
| November 28, 2025 | 8.17 | 8.27 | 8.27 | 8.28 | 8.14 | 4.19M |
| November 27, 2025 | 8.15 | 8.17 | 8.17 | 8.21 | 8.12 | 2.28M |
| November 26, 2025 | 8.15 | 8.19 | 8.19 | 8.23 | 8.09 | 3.68M |
| November 25, 2025 | 8.05 | 8.15 | 8.15 | 8.22 | 7.9 | 5.28M |
| November 24, 2025 | 8 | 8.06 | 8.06 | 8.14 | 7.95 | 9.24M |
| November 21, 2025 | 7.72 | 7.94 | 7.94 | 8.06 | 7.72 | 5.44M |
| November 20, 2025 | 7.96 | 7.8 | 7.8 | 7.98 | 7.78 | 2.8M |
| November 19, 2025 | 7.61 | 7.91 | 7.91 | 8.03 | 7.61 | 5.48M |
| November 18, 2025 | 7.52 | 7.63 | 7.63 | 7.69 | 7.52 | 3.3M |
| November 17, 2025 | 7.85 | 7.65 | 7.65 | 7.87 | 7.64 | 2.43M |
| November 14, 2025 | 7.78 | 7.86 | 7.86 | 8 | 7.76 | 4.47M |
| November 13, 2025 | 7.88 | 7.77 | 7.77 | 7.92 | 7.75 | 3.3M |
| November 12, 2025 | 7.78 | 7.86 | 7.86 | 7.86 | 7.67 | 3.51M |
| November 11, 2025 | 7.55 | 7.73 | 7.73 | 7.75 | 7.5 | 3.29M |
| November 10, 2025 | 7.42 | 7.52 | 7.52 | 7.55 | 7.4 | 4.81M |
| November 07, 2025 | 7.47 | 7.27 | 7.27 | 7.49 | 7.25 | 3.85M |
| November 06, 2025 | 7.71 | 7.47 | 7.47 | 7.74 | 7.44 | 3.84M |
| November 05, 2025 | 7.7 | 7.73 | 7.73 | 7.81 | 7.64 | 3.19M |
| November 04, 2025 | 7.94 | 7.77 | 7.77 | 7.98 | 7.72 | 5.82M |
| November 03, 2025 | 7.64 | 8.03 | 8.03 | 8.03 | 7.6 | 10.48M |
| October 31, 2025 | 7.53 | 7.59 | 7.59 | 7.61 | 7.41 | 6.32M |
| October 30, 2025 | 7.02 | 7.46 | 7.46 | 7.49 | 7.02 | 10.29M |
| October 29, 2025 | 6.85 | 6.94 | 6.94 | 7.02 | 6.84 | 5.16M |
| October 28, 2025 | 6.86 | 6.93 | 6.93 | 6.97 | 6.85 | 4.35M |
| October 27, 2025 | 6.93 | 6.88 | 6.88 | 6.94 | 6.83 | 3.52M |
| October 24, 2025 | 6.98 | 6.94 | 6.94 | 7 | 6.72 | 5.18M |
| October 23, 2025 | 7.02 | 6.97 | 6.97 | 7.08 | 6.95 | 5.63M |
| October 22, 2025 | 7.19 | 7.12 | 7.12 | 7.22 | 7.1 | 4.14M |
| October 21, 2025 | 7.27 | 7.18 | 7.18 | 7.29 | 7.18 | 2.74M |
| October 20, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 2.21M |
| October 17, 2025 | 7.26 | 7.23 | 7.23 | 7.29 | 7.13 | 3.03M |
| October 16, 2025 | 7.22 | 7.36 | 7.36 | 7.36 | 7.19 | 4.07M |