7.49
-0.101(-1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.58 | 99,906 |
| October 16, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.53 | 4,431 |
| October 15, 2025 | 7.57 | 7.59 | 7.59 | 7.59 | 7.55 | 2,902 |
| October 14, 2025 | 7.71 | 7.66 | 7.66 | 7.72 | 7.66 | 1,567 |
| October 13, 2025 | 7.65 | 7.64 | 7.64 | 7.66 | 7.62 | 11,286 |
| October 10, 2025 | 7.55 | 7.69 | 7.69 | 7.69 | 7.55 | 241 |
| October 09, 2025 | 7.52 | 7.56 | 7.56 | 7.56 | 7.52 | 241 |
| October 08, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.53 | 2,258 |
| October 07, 2025 | 7.56 | 7.58 | 7.58 | 7.58 | 7.54 | 4 |
| October 06, 2025 | 7.54 | 7.56 | 7.56 | 7.57 | 7.54 | 1,997 |
| October 03, 2025 | 7.5 | 7.52 | 7.52 | 7.53 | 7.5 | 38,205 |
| October 02, 2025 | 7.54 | 7.52 | 7.52 | 7.55 | 7.49 | 7,102 |
| October 01, 2025 | 7.71 | 7.61 | 7.61 | 7.71 | 7.61 | 1,263 |
| September 30, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.7 | 78,000 |
| September 29, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.7 | 78,000 |
| September 26, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.73 | 2,646 |
| September 25, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.8 | 16,746 |
| September 24, 2025 | 7.77 | 7.78 | 7.78 | 7.78 | 7.77 | 200 |
| September 23, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.75 | 353 |
| September 22, 2025 | 7.79 | 7.81 | 7.81 | 7.82 | 7.79 | 62 |
| September 19, 2025 | 7.78 | 7.78 | 7.78 | 7.79 | 7.78 | 150 |
| September 18, 2025 | 7.86 | 7.78 | 7.78 | 7.86 | 7.78 | 34 |
| September 17, 2025 | 7.89 | 7.92 | 7.92 | 7.92 | 7.89 | 6,329 |
| September 16, 2025 | 7.82 | 7.91 | 7.91 | 7.91 | 7.82 | 383 |
| September 15, 2025 | 7.85 | 7.81 | 7.81 | 7.85 | 7.81 | 32 |
| September 12, 2025 | 7.88 | 7.89 | 7.89 | 7.92 | 7.88 | 53,338 |
| September 11, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 911 |
| September 10, 2025 | 7.88 | 7.93 | 7.93 | 7.93 | 7.87 | 6,120 |
| September 09, 2025 | 7.91 | 7.91 | 7.91 | 7.93 | 7.91 | 18,950 |
| September 08, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.92 | 294 |
| September 05, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.92 | 14,823 |
| September 04, 2025 | 7.98 | 7.95 | 7.95 | 7.98 | 7.95 | 1,264 |
| September 03, 2025 | 7.97 | 7.98 | 7.98 | 8 | 7.96 | 77,159 |
| September 02, 2025 | 7.91 | 8.03 | 8.03 | 8.03 | 7.91 | 4,522 |
| September 01, 2025 | 7.91 | 7.91 | 7.91 | 7.92 | 7.9 | 4,522 |
| August 29, 2025 | 7.88 | 7.94 | 7.94 | 7.94 | 7.88 | 3,272 |
| August 28, 2025 | 7.83 | 7.86 | 7.86 | 7.88 | 7.83 | 20,123 |
| August 27, 2025 | 7.86 | 7.87 | 7.87 | 7.88 | 7.86 | 20,123 |
| August 26, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.85 | 2,560 |
| August 25, 2025 | 7.76 | 7.8 | 7.8 | 7.8 | 7.75 | 2,560 |
| August 22, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.72 | 5,260 |
| August 21, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.76 | 914 |
| August 20, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.73 | 359 |
| August 19, 2025 | 7.78 | 7.74 | 7.74 | 7.78 | 7.73 | 1,014 |
| August 18, 2025 | 7.8 | 7.8 | 7.8 | 7.83 | 7.8 | 683 |
| August 15, 2025 | 7.76 | 7.77 | 7.77 | 7.77 | 7.76 | 27,265 |
| August 14, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.8 | 17,199 |
| August 13, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.86 | 3,274 |
| August 12, 2025 | 7.92 | 7.94 | 7.94 | 7.97 | 7.92 | 3,274 |
| August 11, 2025 | 7.9 | 7.95 | 7.95 | 7.95 | 7.9 | 633 |
| August 08, 2025 | 7.93 | 7.93 | 7.93 | 7.95 | 7.92 | 48,819 |
| August 07, 2025 | 8.03 | 7.94 | 7.94 | 8.03 | 7.92 | 12,724 |
| August 06, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 8.04 | 48 |
| August 05, 2025 | 8.04 | 8.07 | 8.07 | 8.07 | 8.04 | 2,555 |
| August 04, 2025 | 8.16 | 8.07 | 8.07 | 8.16 | 8.07 | 42,556 |
| August 01, 2025 | 8.06 | 8.2 | 8.2 | 8.2 | 8.06 | 198,951 |
| July 31, 2025 | 7.84 | 7.96 | 7.96 | 7.96 | 7.82 | 93,720 |
| July 30, 2025 | 7.89 | 7.86 | 7.86 | 7.89 | 7.85 | 11,714 |
| July 29, 2025 | 7.91 | 7.88 | 7.88 | 7.91 | 7.84 | 9,210 |
| July 28, 2025 | 7.82 | 7.94 | 7.94 | 7.94 | 7.82 | 9,210 |