7.31
-0.25(-3.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.74 | 7.56 | 7.56 | 7.75 | 7.56 | 63,924 |
| August 14, 2025 | 7.8 | 7.75 | 7.75 | 7.95 | 7.59 | 217,939 |
| August 13, 2025 | 8.07 | 8.11 | 8.11 | 8.2 | 8.07 | 42,362 |
| August 12, 2025 | 8.2 | 8.11 | 8.11 | 8.22 | 8.1 | 42,280 |
| August 11, 2025 | 8.27 | 8.24 | 8.24 | 8.32 | 8.23 | 35,474 |
| August 08, 2025 | 8.25 | 8.26 | 8.26 | 8.34 | 8.21 | 58,966 |
| August 07, 2025 | 8.41 | 8.29 | 8.29 | 8.45 | 8.27 | 51,225 |
| August 06, 2025 | 8.26 | 8.3 | 8.3 | 8.34 | 8.24 | 84,323 |
| August 05, 2025 | 8.32 | 8.27 | 8.27 | 8.44 | 8.21 | 57,079 |
| August 04, 2025 | 8.03 | 8.33 | 8.33 | 8.33 | 8.03 | 88,173 |
| August 01, 2025 | 8.34 | 8.02 | 8.02 | 8.34 | 7.92 | 187,649 |
| July 31, 2025 | 8.79 | 8.47 | 8.47 | 8.88 | 8.4 | 302,354 |
| July 30, 2025 | 8.71 | 8.8 | 8.8 | 8.82 | 8.71 | 62,270 |
| July 29, 2025 | 8.67 | 8.75 | 8.75 | 8.83 | 8.67 | 57,945 |
| July 28, 2025 | 8.93 | 8.63 | 8.63 | 8.95 | 8.58 | 104,832 |
| July 25, 2025 | 8.9 | 8.86 | 8.86 | 8.9 | 8.78 | 43,075 |
| July 24, 2025 | 8.89 | 8.85 | 8.85 | 8.89 | 8.75 | 54,165 |
| July 23, 2025 | 8.73 | 8.8 | 8.8 | 8.9 | 8.73 | 121,255 |
| July 22, 2025 | 8.7 | 8.68 | 8.68 | 8.77 | 8.65 | 51,214 |
| July 21, 2025 | 8.82 | 8.73 | 8.73 | 8.83 | 8.72 | 80,722 |
| July 18, 2025 | 8.85 | 8.81 | 8.81 | 8.92 | 8.8 | 122,209 |
| July 17, 2025 | 8.74 | 8.79 | 8.79 | 8.83 | 8.7 | 71,110 |
| July 16, 2025 | 8.5 | 8.72 | 8.72 | 8.74 | 8.5 | 82,687 |
| July 15, 2025 | 8.7 | 8.5 | 8.5 | 8.72 | 8.5 | 45,367 |
| July 14, 2025 | 8.53 | 8.63 | 8.63 | 8.69 | 8.52 | 68,129 |
| July 11, 2025 | 8.67 | 8.72 | 8.72 | 8.81 | 8.65 | 84,394 |
| July 10, 2025 | 8.77 | 8.72 | 8.72 | 8.8 | 8.63 | 49,073 |
| July 09, 2025 | 8.6 | 8.79 | 8.79 | 8.79 | 8.6 | 154,151 |
| July 08, 2025 | 8.43 | 8.58 | 8.58 | 8.63 | 8.43 | 89,211 |
| July 07, 2025 | 8.39 | 8.49 | 8.49 | 8.54 | 8.38 | 82,963 |
| July 04, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 39,718 |
| July 03, 2025 | 8.44 | 8.39 | 8.39 | 8.5 | 8.37 | 38,485 |
| July 02, 2025 | 8.33 | 8.4 | 8.4 | 8.4 | 8.3 | 97,336 |
| July 01, 2025 | 8.46 | 8.37 | 8.37 | 8.47 | 8.37 | 44,215 |
| June 30, 2025 | 8.35 | 8.43 | 8.43 | 8.5 | 8.35 | 50,956 |
| June 27, 2025 | 8.48 | 8.33 | 8.33 | 8.49 | 8.22 | 54,197 |
| June 26, 2025 | 8.24 | 8.45 | 8.45 | 8.48 | 8.16 | 162,918 |
| June 25, 2025 | 9.05 | 8.53 | 8.17 | 9.05 | 8.48 | 210,790 |
| June 24, 2025 | 9.08 | 9.01 | 8.63 | 9.12 | 8.94 | 113,573 |
| June 23, 2025 | 8.94 | 8.86 | 8.49 | 8.98 | 8.79 | 187,907 |
| June 20, 2025 | 8.83 | 8.93 | 8.93 | 8.95 | 8.83 | 148,989 |
| June 19, 2025 | 8.85 | 8.81 | 8.81 | 8.91 | 8.78 | 81,546 |
| June 18, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.81 | 56,910 |
| June 17, 2025 | 8.82 | 8.9 | 8.9 | 8.94 | 8.72 | 139,656 |
| June 16, 2025 | 8.51 | 8.8 | 8.8 | 8.89 | 8.51 | 159,843 |
| June 13, 2025 | 8.42 | 8.47 | 8.47 | 8.5 | 8.38 | 38,372 |
| June 12, 2025 | 8.7 | 8.56 | 8.56 | 8.72 | 8.54 | 51,292 |
| June 11, 2025 | 8.61 | 8.73 | 8.73 | 8.75 | 8.61 | 65,933 |
| June 10, 2025 | 8.55 | 8.61 | 8.61 | 8.7 | 8.52 | 64,595 |
| June 09, 2025 | 8.76 | 8.57 | 8.57 | 8.76 | 8.57 | 33,602 |
| June 06, 2025 | 8.64 | 8.73 | 8.73 | 8.8 | 8.58 | 167,671 |
| June 05, 2025 | 8.28 | 8.33 | 8.33 | 8.36 | 8.2 | 72,728 |
| June 04, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.2 | 77,970 |
| June 03, 2025 | 8.25 | 8.28 | 8.28 | 8.29 | 8.2 | 37,332 |
| June 02, 2025 | 8.1 | 8.25 | 8.25 | 8.25 | 8.1 | 62,547 |
| May 30, 2025 | 8.23 | 8.16 | 8.16 | 8.27 | 8.13 | 53,305 |
| May 29, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.18 | 22,967 |
| May 28, 2025 | 8.22 | 8.26 | 8.26 | 8.33 | 8.17 | 45,289 |
| May 27, 2025 | 8.14 | 8.15 | 8.15 | 8.19 | 8.12 | 25,080 |
| May 26, 2025 | 8.06 | 8.15 | 8.15 | 8.16 | 8 | 57,708 |