8.77
-0.41(-4.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 9.11 | 8.77 | 8.77 | 9.15 | 8.72 | 112,076 |
| December 22, 2025 | 9.05 | 9.1 | 9.1 | 9.21 | 8.96 | 125,807 |
| December 19, 2025 | 8.91 | 8.98 | 8.98 | 9.09 | 8.71 | 239,251 |
| December 18, 2025 | 8.83 | 9 | 9 | 9.06 | 8.61 | 189,265 |
| December 17, 2025 | 8.03 | 8.5 | 8.5 | 8.85 | 7.95 | 343,839 |
| December 16, 2025 | 7.82 | 8.04 | 8.04 | 8.05 | 7.82 | 64,578 |
| December 15, 2025 | 7.77 | 7.86 | 7.86 | 7.94 | 7.76 | 81,273 |
| December 12, 2025 | 7.87 | 7.86 | 7.86 | 7.89 | 7.72 | 50,437 |
| December 11, 2025 | 7.8 | 7.8 | 7.8 | 7.95 | 7.8 | 110,219 |
| December 10, 2025 | 7.99 | 7.83 | 7.83 | 8.1 | 7.81 | 119,137 |
| December 09, 2025 | 7.86 | 7.93 | 7.93 | 7.99 | 7.81 | 94,659 |
| December 08, 2025 | 7.82 | 7.85 | 7.85 | 7.9 | 7.75 | 40,855 |
| December 05, 2025 | 7.8 | 7.78 | 7.78 | 7.9 | 7.76 | 69,000 |
| December 04, 2025 | 7.97 | 7.75 | 7.75 | 8.03 | 7.64 | 52,861 |
| December 03, 2025 | 7.78 | 7.94 | 7.94 | 7.99 | 7.74 | 83,266 |
| December 02, 2025 | 7.69 | 7.78 | 7.78 | 7.89 | 7.68 | 77,616 |
| December 01, 2025 | 7.41 | 7.68 | 7.68 | 7.74 | 7.34 | 156,014 |
| November 28, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.24 | 253,862 |
| November 27, 2025 | 7.34 | 7.42 | 7.42 | 7.52 | 7.3 | 113,956 |
| November 26, 2025 | 7.69 | 7.42 | 7.42 | 7.69 | 7.26 | 240,410 |
| November 25, 2025 | 7.65 | 7.38 | 7.38 | 7.79 | 7.27 | 470,369 |
| November 24, 2025 | 8.16 | 8.14 | 8.14 | 8.25 | 8.1 | 88,781 |
| November 21, 2025 | 8.49 | 8.1 | 8.1 | 8.49 | 8.08 | 75,011 |
| November 20, 2025 | 8.5 | 8.41 | 8.41 | 8.57 | 8.35 | 42,981 |
| November 19, 2025 | 8.2 | 8.43 | 8.43 | 8.47 | 8.2 | 36,043 |
| November 18, 2025 | 8.24 | 8.21 | 8.21 | 8.36 | 8.16 | 75,091 |
| November 17, 2025 | 8.33 | 8.32 | 8.32 | 8.4 | 8.24 | 49,355 |
| November 14, 2025 | 8.38 | 8.35 | 8.35 | 8.38 | 8.07 | 114,683 |
| November 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 113,255 |
| November 12, 2025 | 8.56 | 8.53 | 8.53 | 8.68 | 8.46 | 91,155 |
| November 11, 2025 | 8.65 | 8.5 | 8.5 | 8.73 | 8.42 | 72,163 |
| November 10, 2025 | 8.72 | 8.58 | 8.58 | 8.9 | 8.53 | 78,897 |
| November 07, 2025 | 8.82 | 8.46 | 8.46 | 8.96 | 8.38 | 97,091 |
| November 06, 2025 | 8.94 | 8.79 | 8.79 | 9.07 | 8.76 | 85,100 |
| November 05, 2025 | 9.07 | 8.82 | 8.82 | 9.11 | 8.82 | 77,353 |
| November 04, 2025 | 8.88 | 9.15 | 9.15 | 9.18 | 8.76 | 99,285 |
| November 03, 2025 | 9.02 | 8.89 | 8.89 | 9.1 | 8.89 | 85,001 |
| October 31, 2025 | 9.13 | 8.94 | 8.94 | 9.21 | 8.94 | 90,906 |
| October 30, 2025 | 9.45 | 9.07 | 9.07 | 9.47 | 9 | 139,464 |
| October 29, 2025 | 9.44 | 9.35 | 9.35 | 9.44 | 9.31 | 77,929 |
| October 28, 2025 | 9.34 | 9.36 | 9.36 | 9.44 | 9.27 | 86,391 |
| October 27, 2025 | 9.56 | 9.41 | 9.41 | 9.68 | 9.24 | 120,418 |
| October 24, 2025 | 9.63 | 9.41 | 9.41 | 9.79 | 9.33 | 138,667 |
| October 23, 2025 | 9.7 | 9.55 | 9.55 | 9.96 | 9.55 | 122,669 |
| October 22, 2025 | 10.28 | 9.77 | 9.77 | 10.32 | 9.45 | 342,288 |
| October 21, 2025 | 10.9 | 10.62 | 10.62 | 10.9 | 10.52 | 80,913 |
| October 20, 2025 | 11.22 | 10.91 | 10.91 | 11.42 | 10.9 | 66,827 |
| October 17, 2025 | 11.22 | 11.14 | 11.14 | 11.42 | 10.85 | 142,213 |
| October 16, 2025 | 11.18 | 11.42 | 11.42 | 11.58 | 11.01 | 168,690 |
| October 15, 2025 | 10.62 | 11.24 | 11.24 | 11.3 | 10.62 | 146,099 |
| October 14, 2025 | 11 | 10.54 | 10.54 | 11 | 10.45 | 103,055 |
| October 13, 2025 | 10.93 | 11.03 | 11.03 | 11.28 | 10.89 | 112,032 |
| October 10, 2025 | 11.46 | 10.99 | 10.99 | 11.46 | 10.96 | 82,856 |
| October 09, 2025 | 11.41 | 11.43 | 11.43 | 11.65 | 11.19 | 74,923 |
| October 08, 2025 | 11.26 | 11.31 | 11.31 | 11.5 | 11.22 | 74,029 |
| October 07, 2025 | 11.58 | 11.36 | 11.36 | 11.9 | 11.36 | 174,922 |
| October 06, 2025 | 10.92 | 11.65 | 11.65 | 11.71 | 10.84 | 318,087 |
| October 03, 2025 | 10.89 | 10.95 | 10.95 | 10.95 | 10.73 | 49,930 |
| October 02, 2025 | 10.98 | 10.81 | 10.81 | 11.09 | 10.67 | 156,231 |
| October 01, 2025 | 10.28 | 10.94 | 10.94 | 10.94 | 10.23 | 92,007 |