8.27
+0.049(+0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.18 | 8.22 | 8.22 | 8.24 | 8.18 | 2,274 |
| January 13, 2026 | 8.23 | 8.22 | 8.22 | 8.24 | 8.21 | 1,349 |
| January 12, 2026 | 8.19 | 8.21 | 8.21 | 8.21 | 8.19 | 5,200 |
| January 09, 2026 | 8.18 | 8.21 | 8.21 | 8.21 | 8.18 | 5,200 |
| January 08, 2026 | 8.16 | 8.15 | 8.15 | 8.17 | 8.15 | 15,010 |
| January 07, 2026 | 8.18 | 8.17 | 8.17 | 8.23 | 8.17 | 12,646 |
| January 06, 2026 | 8.15 | 8.19 | 8.19 | 8.19 | 8.15 | 11,354 |
| January 05, 2026 | 8.14 | 8.11 | 8.11 | 8.14 | 8.09 | 17,736 |
| January 02, 2026 | 8.08 | 8.14 | 8.14 | 8.16 | 8.08 | 47,409 |
| December 30, 2025 | 8.06 | 8.11 | 8.11 | 8.11 | 8.06 | 1,818 |
| December 29, 2025 | 8.06 | 8.08 | 8.08 | 8.08 | 8.06 | 9,105 |
| December 23, 2025 | 8.03 | 8.07 | 8.07 | 8.08 | 8.03 | 2,266 |
| December 22, 2025 | 8.06 | 8.05 | 8.04 | 8.06 | 8.03 | 4,903 |
| December 19, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 8.01 | 85,222 |
| December 18, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.98 | 596 |
| December 17, 2025 | 7.99 | 8.01 | 8.01 | 8.02 | 7.99 | 220 |
| December 16, 2025 | 7.96 | 8.03 | 8.03 | 8.04 | 7.96 | 2,155 |
| December 15, 2025 | 7.95 | 8.02 | 8.02 | 8.02 | 7.95 | 310 |
| December 12, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.96 | 213 |
| December 11, 2025 | 7.9 | 7.95 | 7.95 | 7.95 | 7.9 | 147 |
| December 10, 2025 | 7.92 | 7.94 | 7.94 | 7.94 | 7.92 | 37 |
| December 09, 2025 | 7.94 | 7.97 | 7.97 | 7.99 | 7.94 | 1,485 |
| December 08, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.97 | 1,248 |
| December 05, 2025 | 8 | 8 | 8 | 8.03 | 8 | 6,096 |
| December 04, 2025 | 8 | 8.01 | 8.01 | 8.02 | 8 | 593 |
| December 03, 2025 | 8 | 7.99 | 7.99 | 8 | 7.99 | 82 |
| December 02, 2025 | 8 | 7.99 | 7.99 | 8.02 | 7.99 | 3,209 |
| December 01, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.99 | 275 |
| November 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1,104 |
| November 27, 2025 | 8 | 8.02 | 8.02 | 8.02 | 8 | 1,104 |
| November 26, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.93 | 2,042 |
| November 25, 2025 | 7.86 | 7.91 | 7.91 | 7.91 | 7.86 | 4,908 |
| November 24, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.87 | 1,266 |
| November 21, 2025 | 7.77 | 7.89 | 7.89 | 7.89 | 7.77 | 8,587 |
| November 20, 2025 | 7.88 | 7.87 | 7.87 | 7.89 | 7.87 | 253 |
| November 19, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.86 | 29,378 |
| November 18, 2025 | 7.9 | 7.88 | 7.88 | 7.91 | 7.88 | 153 |
| November 17, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.98 | 4,109 |
| November 14, 2025 | 8.04 | 8.02 | 8.02 | 8.04 | 7.97 | 3,417 |
| November 13, 2025 | 8.16 | 8.1 | 8.1 | 8.16 | 8.1 | 663 |
| November 12, 2025 | 8.11 | 8.14 | 8.14 | 8.15 | 8.11 | 560 |
| November 11, 2025 | 8.04 | 8.09 | 8.09 | 8.09 | 8.04 | 496 |
| November 10, 2025 | 8 | 8 | 8 | 8.02 | 8 | 3,353 |
| November 07, 2025 | 8 | 7.96 | 7.96 | 8 | 7.93 | 116,331 |
| November 06, 2025 | 8.01 | 7.97 | 7.97 | 8.01 | 7.97 | 116,331 |
| November 05, 2025 | 7.97 | 8.02 | 8.02 | 8.02 | 7.97 | 4,874 |
| November 04, 2025 | 7.93 | 8.01 | 8.01 | 8.01 | 7.9 | 8,197 |
| November 03, 2025 | 8.01 | 8 | 8 | 8.03 | 8 | 987 |
| October 31, 2025 | 8.05 | 8.02 | 8.02 | 8.05 | 8.02 | 76 |
| October 30, 2025 | 8.03 | 8.07 | 8.07 | 8.07 | 8.02 | 1,297 |
| October 29, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 8.06 | 5,938 |
| October 28, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 8.09 | 470 |
| October 27, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.12 | 585 |
| October 24, 2025 | 8.11 | 8.11 | 8.11 | 8.12 | 8.09 | 10 |
| October 23, 2025 | 8.06 | 8.1 | 8.1 | 8.11 | 8.06 | 893 |
| October 22, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 8.05 | 110 |
| October 21, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 8.04 | 372 |
| October 20, 2025 | 8.03 | 8.04 | 8.04 | 8.04 | 8.03 | 1,576 |
| October 17, 2025 | 7.95 | 7.99 | 7.99 | 7.99 | 7.93 | 1,576 |
| October 16, 2025 | 7.95 | 8 | 8 | 8 | 7.95 | 104 |