8.46
-0.325(-3.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 10.55 | 10.32 | 10.32 | 10.72 | 10.22 | 105,209 |
| September 29, 2025 | 10.74 | 10.48 | 10.48 | 11.19 | 10.21 | 208,264 |
| September 26, 2025 | 10.23 | 10.64 | 10.64 | 10.68 | 10.23 | 96,681 |
| September 25, 2025 | 10.56 | 10.3 | 10.3 | 10.67 | 10.26 | 72,886 |
| September 24, 2025 | 10.63 | 10.54 | 10.54 | 10.8 | 10.36 | 106,485 |
| September 23, 2025 | 9.97 | 10.7 | 10.7 | 10.85 | 9.97 | 294,277 |
| September 22, 2025 | 10.09 | 9.98 | 9.98 | 10.26 | 9.96 | 52,911 |
| September 19, 2025 | 10.11 | 10.16 | 10.16 | 10.34 | 10 | 346,504 |
| September 18, 2025 | 9.93 | 10.1 | 10.1 | 10.4 | 9.9 | 156,685 |
| September 17, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.75 | 60,415 |
| September 16, 2025 | 9.81 | 9.85 | 9.85 | 10.06 | 9.73 | 129,757 |
| September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.96 | 9.65 | 145,665 |
| September 12, 2025 | 9.6 | 9.79 | 9.79 | 9.81 | 9.37 | 89,325 |
| September 11, 2025 | 9.46 | 9.6 | 9.6 | 9.65 | 9.39 | 94,752 |
| September 10, 2025 | 9.29 | 9.42 | 9.42 | 9.51 | 9.29 | 59,002 |
| September 09, 2025 | 9.53 | 9.31 | 9.31 | 9.54 | 9.26 | 69,716 |
| September 08, 2025 | 9.31 | 9.53 | 9.53 | 9.68 | 9.3 | 94,292 |
| September 05, 2025 | 9.13 | 9.24 | 9.24 | 9.43 | 9.13 | 65,188 |
| September 04, 2025 | 9.17 | 9.03 | 9.03 | 9.2 | 9.01 | 59,877 |
| September 03, 2025 | 8.9 | 9.08 | 9.08 | 9.27 | 8.9 | 56,804 |
| September 02, 2025 | 9.02 | 8.96 | 8.96 | 9.12 | 8.9 | 71,787 |
| September 01, 2025 | 9.09 | 9.02 | 9.02 | 9.18 | 9 | 38,605 |
| August 29, 2025 | 9.35 | 9.07 | 9.07 | 9.37 | 9.07 | 81,214 |
| August 28, 2025 | 9 | 9.24 | 9.24 | 9.55 | 9 | 135,691 |
| August 27, 2025 | 9.12 | 9 | 9 | 9.17 | 9 | 72,460 |
| August 26, 2025 | 9.09 | 9.05 | 9.05 | 9.15 | 8.99 | 54,661 |
| August 25, 2025 | 9.26 | 9.15 | 9.15 | 9.31 | 9.1 | 59,048 |
| August 22, 2025 | 9.06 | 9.26 | 9.26 | 9.4 | 9.01 | 78,504 |
| August 21, 2025 | 9.11 | 9.02 | 9.02 | 9.12 | 9.01 | 31,867 |
| August 20, 2025 | 9.23 | 9.1 | 9.1 | 9.26 | 9.09 | 65,251 |
| August 19, 2025 | 9.15 | 9.22 | 9.22 | 9.38 | 9.07 | 78,597 |
| August 18, 2025 | 9.06 | 9.13 | 9.13 | 9.13 | 8.89 | 135,608 |