8.44
+0.031(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.6 | 8.4 | 8.4 | 9.08 | 8.14 | 13,055 |
| August 15, 2025 | 8.02 | 8.18 | 8.18 | 8.37 | 7.96 | 5,691 |
| August 14, 2025 | 7.52 | 8.13 | 8.13 | 8.29 | 7.47 | 7,326 |
| August 13, 2025 | 7.23 | 7.56 | 7.56 | 7.78 | 7.2 | 12,579 |
| August 12, 2025 | 6.84 | 7.25 | 7.25 | 7.25 | 6.81 | 12,099 |
| August 11, 2025 | 7.28 | 6.93 | 6.93 | 7.47 | 6.67 | 5,824 |
| August 08, 2025 | 7.59 | 7.25 | 7.25 | 7.76 | 7.14 | 20,009 |
| August 07, 2025 | 6.49 | 7.39 | 7.39 | 7.58 | 6.49 | 28,395 |
| August 06, 2025 | 5.87 | 6.48 | 6.48 | 7.08 | 5.48 | 54,088 |
| August 05, 2025 | 5.83 | 5.84 | 5.84 | 6.07 | 5.81 | 4,077 |
| August 04, 2025 | 5.67 | 5.83 | 5.83 | 5.84 | 5.67 | 3,395 |
| August 01, 2025 | 5.8 | 5.7 | 5.7 | 5.87 | 5.39 | 3,549 |
| July 31, 2025 | 6.05 | 5.82 | 5.82 | 6.13 | 5.8 | 3,940 |
| July 30, 2025 | 6.08 | 6.02 | 6.02 | 6.17 | 5.89 | 3,673 |
| July 29, 2025 | 6.26 | 6.08 | 6.08 | 6.41 | 6.06 | 2,657 |
| July 28, 2025 | 6.38 | 6.3 | 6.3 | 6.53 | 6.29 | 2,122 |
| July 25, 2025 | 6.48 | 6.36 | 6.36 | 6.59 | 6.31 | 9,318 |
| July 24, 2025 | 6.56 | 6.49 | 6.49 | 7.19 | 6.41 | 19,716 |
| July 23, 2025 | 6.2 | 6.6 | 6.6 | 6.74 | 6.05 | 13,300 |
| July 22, 2025 | 6.08 | 6.11 | 6.11 | 6.18 | 5.93 | 1,844 |
| July 21, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 5.97 | 1,842 |
| July 18, 2025 | 6 | 6.04 | 6.04 | 6.1 | 5.97 | 1,311 |
| July 17, 2025 | 5.95 | 6.06 | 6.06 | 6.1 | 5.91 | 812 |
| July 16, 2025 | 5.87 | 5.99 | 5.99 | 6.03 | 5.86 | 5,087 |
| July 15, 2025 | 5.97 | 5.9 | 5.9 | 6.06 | 5.8 | 4,120 |
| July 14, 2025 | 5.79 | 5.96 | 5.96 | 5.99 | 5.76 | 5,220 |
| July 11, 2025 | 6.01 | 5.85 | 5.85 | 6.14 | 5.85 | 4,239 |
| July 10, 2025 | 5.93 | 6.09 | 6.09 | 6.09 | 5.93 | 1,358 |
| July 09, 2025 | 5.95 | 5.98 | 5.98 | 6.17 | 5.87 | 1,947 |
| July 08, 2025 | 5.6 | 5.97 | 5.97 | 6.09 | 5.6 | 4,360 |
| July 07, 2025 | 5.66 | 5.65 | 5.65 | 5.89 | 5.59 | 9,480 |
| July 04, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.65 | 1,180 |
| July 03, 2025 | 5.69 | 5.76 | 5.76 | 5.84 | 5.69 | 1,180 |
| July 02, 2025 | 5.58 | 5.75 | 5.75 | 5.82 | 5.58 | 1,034 |
| July 01, 2025 | 5.3 | 5.68 | 5.68 | 5.68 | 5.3 | 1,350 |
| June 30, 2025 | 5.5 | 5.35 | 5.35 | 5.61 | 5.34 | 6,296 |
| June 27, 2025 | 5.61 | 5.46 | 5.46 | 5.64 | 5.4 | 604 |
| June 26, 2025 | 5.51 | 5.54 | 5.54 | 5.61 | 5.45 | 1,359 |
| June 25, 2025 | 5.55 | 5.53 | 5.53 | 5.71 | 5.38 | 2,220 |
| June 24, 2025 | 5.45 | 5.63 | 5.63 | 5.72 | 5.4 | 2,227 |
| June 23, 2025 | 5.53 | 5.45 | 5.45 | 5.63 | 5.38 | 1,000 |
| June 20, 2025 | 5.43 | 5.58 | 5.58 | 5.58 | 5.43 | 1,340 |
| June 19, 2025 | 5.44 | 5.42 | 5.42 | 5.5 | 5.4 | 1,583 |
| June 18, 2025 | 5.67 | 5.49 | 5.49 | 5.92 | 5.44 | 3,010 |
| June 17, 2025 | 6.02 | 5.67 | 5.67 | 6.05 | 5.64 | 10,425 |
| June 16, 2025 | 5.99 | 6.1 | 6.1 | 6.16 | 5.97 | 3,696 |
| June 13, 2025 | 6.15 | 6 | 6 | 6.16 | 5.95 | 6,097 |
| June 12, 2025 | 6.18 | 6.15 | 6.15 | 6.28 | 6.08 | 13,078 |
| June 11, 2025 | 6.24 | 6.22 | 6.22 | 6.49 | 6.22 | 4,790 |
| June 10, 2025 | 6.45 | 6.31 | 6.31 | 6.58 | 6.31 | 4,730 |
| June 09, 2025 | 6.42 | 6.51 | 6.51 | 6.69 | 6.42 | 2,178 |
| June 06, 2025 | 6.15 | 6.53 | 6.53 | 6.55 | 6.1 | 10,400 |
| June 05, 2025 | 6.21 | 6.1 | 6.1 | 6.31 | 6.02 | 3,257 |
| June 04, 2025 | 6.38 | 6.26 | 6.26 | 6.51 | 6.26 | 4,912 |
| June 03, 2025 | 6.13 | 6.36 | 6.36 | 6.44 | 6.1 | 4,912 |
| June 02, 2025 | 6.5 | 6.17 | 6.17 | 6.5 | 6.05 | 6,613 |
| May 30, 2025 | 6.29 | 6.47 | 6.47 | 6.56 | 6.14 | 4,907 |
| May 29, 2025 | 6.24 | 6.37 | 6.37 | 6.44 | 6.08 | 3,795 |
| May 28, 2025 | 6.48 | 6.19 | 6.19 | 6.58 | 6.11 | 6,482 |
| May 27, 2025 | 6.33 | 6.54 | 6.54 | 6.66 | 6.32 | 15,683 |