8.03
-0.16(-1.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.09 | 8.03 | 8.03 | 8.09 | 8 | 7,111 |
| August 15, 2025 | 8.04 | 8.19 | 8.19 | 8.19 | 8.01 | 5,649 |
| August 14, 2025 | 8 | 8 | 8 | 8.05 | 7.95 | 5,906 |
| August 13, 2025 | 8.04 | 8 | 8 | 8.1 | 7.95 | 14,660 |
| August 12, 2025 | 8.16 | 8.01 | 8.01 | 8.19 | 8 | 6,994 |
| August 11, 2025 | 8.13 | 8.01 | 8.01 | 8.13 | 8 | 26,111 |
| August 08, 2025 | 8.16 | 8.09 | 8.09 | 8.2 | 8.05 | 9,972 |
| August 07, 2025 | 8.11 | 8.09 | 8.09 | 8.25 | 8.06 | 7,013 |
| August 06, 2025 | 8.25 | 8.11 | 8.11 | 8.3 | 8.05 | 14,320 |
| August 05, 2025 | 8.09 | 8.3 | 8.3 | 8.3 | 8.05 | 9,474 |
| August 04, 2025 | 8.05 | 8.09 | 8.09 | 8.35 | 8.05 | 17,479 |
| August 01, 2025 | 7.92 | 8.16 | 8.16 | 8.28 | 7.92 | 36,887 |
| July 31, 2025 | 8.12 | 7.92 | 7.92 | 8.17 | 7.9 | 46,454 |
| July 30, 2025 | 8.21 | 8.12 | 8.12 | 8.21 | 8.12 | 8,080 |
| July 29, 2025 | 8.4 | 8.19 | 8.19 | 8.4 | 8.16 | 5,989 |
| July 28, 2025 | 8.23 | 8.33 | 8.33 | 8.33 | 8.18 | 16,411 |
| July 25, 2025 | 8.35 | 8.26 | 8.26 | 8.35 | 8.19 | 17,897 |
| July 24, 2025 | 8.64 | 8.35 | 8.35 | 8.7 | 8.35 | 26,627 |
| July 23, 2025 | 8.7 | 8.61 | 8.61 | 8.7 | 8.51 | 9,482 |
| July 22, 2025 | 8.61 | 8.56 | 8.56 | 8.7 | 8.5 | 9,412 |
| July 21, 2025 | 8.66 | 8.7 | 8.7 | 8.77 | 8.66 | 5,039 |
| July 18, 2025 | 8.58 | 8.66 | 8.66 | 8.71 | 8.42 | 20,796 |
| July 17, 2025 | 8.63 | 8.67 | 8.67 | 8.88 | 8.51 | 28,179 |
| July 16, 2025 | 8.8 | 8.76 | 8.76 | 8.87 | 8.65 | 22,394 |
| July 15, 2025 | 8.87 | 8.7 | 8.7 | 8.87 | 8.56 | 12,850 |
| July 14, 2025 | 8.98 | 8.75 | 8.75 | 8.98 | 8.69 | 9,967 |
| July 11, 2025 | 8.9 | 9.01 | 9.01 | 9.02 | 8.54 | 38,160 |
| July 10, 2025 | 9.24 | 9 | 9 | 9.24 | 9 | 11,248 |
| July 09, 2025 | 9.23 | 9.28 | 9.28 | 9.3 | 9.12 | 24,241 |
| July 08, 2025 | 9.14 | 9.25 | 9.25 | 9.25 | 9.12 | 40,572 |
| July 07, 2025 | 8.84 | 9.13 | 9.13 | 9.2 | 8.84 | 42,855 |
| July 04, 2025 | 8.99 | 8.73 | 8.73 | 9 | 8.71 | 7,774 |
| July 03, 2025 | 8.8 | 8.94 | 8.94 | 8.99 | 8.8 | 8,538 |
| July 02, 2025 | 8.95 | 8.8 | 8.8 | 9 | 8.8 | 25,301 |
| July 01, 2025 | 8.44 | 9.04 | 9.04 | 9.3 | 8.2 | 98,310 |
| June 30, 2025 | 8.36 | 8.43 | 8.43 | 8.44 | 8.3 | 6,702 |
| June 27, 2025 | 8.3 | 8.2 | 8.2 | 8.4 | 8.2 | 6,424 |
| June 26, 2025 | 8.19 | 8.21 | 8.21 | 8.33 | 7.86 | 18,754 |
| June 25, 2025 | 8.16 | 8.1 | 8.1 | 8.28 | 8.1 | 3,484 |
| June 24, 2025 | 8.18 | 8.12 | 8.12 | 8.29 | 8.1 | 4,823 |
| June 23, 2025 | 8.14 | 8.1 | 8.1 | 8.21 | 8.01 | 15,608 |
| June 20, 2025 | 8.2 | 8.29 | 8.29 | 8.39 | 8.11 | 5,202 |
| June 19, 2025 | 8.19 | 8.25 | 8.25 | 8.33 | 8.19 | 3,888 |
| June 18, 2025 | 8.1 | 8.19 | 8.19 | 8.37 | 8.1 | 4,474 |
| June 17, 2025 | 8.2 | 8.13 | 8.13 | 8.36 | 8.1 | 13,825 |
| June 16, 2025 | 8.2 | 8.24 | 8.24 | 8.39 | 8.11 | 4,291 |
| June 13, 2025 | 8.13 | 8.1 | 8.1 | 8.18 | 8.1 | 2,881 |
| June 12, 2025 | 8.21 | 8.09 | 8.09 | 8.21 | 8.04 | 7,862 |
| June 11, 2025 | 8.25 | 8.22 | 8.22 | 8.36 | 8.2 | 6,036 |
| June 10, 2025 | 8.25 | 8.29 | 8.29 | 8.34 | 8.25 | 1,478 |
| June 09, 2025 | 8.25 | 8.29 | 8.29 | 8.29 | 8.25 | 2,342 |
| June 06, 2025 | 8.2 | 8.29 | 8.29 | 8.35 | 8.17 | 8,655 |
| June 05, 2025 | 8.5 | 8.36 | 8.36 | 8.52 | 8.25 | 14,298 |
| June 04, 2025 | 8.34 | 8.38 | 8.38 | 8.44 | 8.32 | 2,251 |
| June 03, 2025 | 8.6 | 8.4 | 8.4 | 8.6 | 8.29 | 7,746 |
| June 02, 2025 | 8.23 | 8.46 | 8.46 | 8.55 | 8.15 | 17,900 |
| May 30, 2025 | 8.19 | 8.1 | 8.1 | 8.2 | 8.1 | 2,525 |
| May 29, 2025 | 8.16 | 8.11 | 8.11 | 8.16 | 8.1 | 6,510 |
| May 28, 2025 | 8.08 | 8.19 | 8.19 | 8.19 | 8 | 7,968 |
| May 27, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.05 | 8,629 |