8.16
+0.004(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.19 | 8.16 | 8.16 | 8.19 | 8.14 | 453 |
| September 04, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.13 | 5,119 |
| September 03, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.09 | 1,890 |
| September 02, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.05 | 467 |
| September 01, 2025 | 8.11 | 8.12 | 8.12 | 8.12 | 8.1 | 4,001 |
| August 29, 2025 | 8.13 | 8.1 | 8.1 | 8.13 | 8.1 | 129 |
| August 28, 2025 | 8.16 | 8.14 | 8.14 | 8.16 | 8.14 | 257 |
| August 27, 2025 | 8.16 | 8.16 | 8.16 | 8.17 | 8.15 | 2,135 |
| August 26, 2025 | 8.14 | 8.13 | 8.13 | 8.16 | 8.13 | 1,379 |
| August 25, 2025 | 8.21 | 8.18 | 8.18 | 8.21 | 8.18 | 2,767 |
| August 22, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.18 | 572 |
| August 21, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.16 | 275 |
| August 20, 2025 | 8.15 | 8.16 | 8.16 | 8.18 | 8.15 | 1,535 |
| August 19, 2025 | 8.13 | 8.17 | 8.17 | 8.19 | 8.13 | 90 |
| August 18, 2025 | 8.15 | 8.13 | 8.13 | 8.15 | 8.12 | 1,850 |
| August 15, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.12 | 3,027 |
| August 14, 2025 | 8.14 | 8.14 | 8.14 | 8.15 | 8.13 | 205 |
| August 13, 2025 | 8.09 | 8.12 | 8.12 | 8.13 | 8.09 | 111 |
| August 12, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.05 | 108 |
| August 11, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 8.04 | 467 |
| August 08, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 8.03 | 134 |
| August 07, 2025 | 7.99 | 8.02 | 8.02 | 8.06 | 7.97 | 2,142 |
| August 06, 2025 | 8 | 7.98 | 7.98 | 8 | 7.95 | 506 |
| August 05, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.97 | 1,618 |
| August 04, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.91 | 3,023 |
| August 01, 2025 | 8 | 7.87 | 7.87 | 8 | 7.87 | 9,522 |
| July 31, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.05 | 1,152 |
| July 30, 2025 | 8.05 | 8.08 | 8.08 | 8.1 | 8.05 | 45 |
| July 29, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 8.04 | 691 |
| July 28, 2025 | 8.05 | 8.02 | 8.02 | 8.06 | 8.02 | 1,628 |
| July 25, 2025 | 7.99 | 8.01 | 8.01 | 8.01 | 7.99 | 83 |
| July 24, 2025 | 8.04 | 8.03 | 8.03 | 8.05 | 8.03 | 15,089 |
| July 23, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8.01 | 432 |
| July 22, 2025 | 7.93 | 7.94 | 7.94 | 7.95 | 7.91 | 6,436 |
| July 21, 2025 | 7.98 | 7.95 | 7.95 | 7.98 | 7.94 | 2,626 |
| July 18, 2025 | 7.99 | 7.98 | 7.98 | 7.99 | 7.97 | 623 |
| July 17, 2025 | 7.96 | 7.98 | 7.98 | 7.98 | 7.95 | 200 |
| July 16, 2025 | 7.91 | 7.87 | 7.87 | 7.93 | 7.87 | 2,693 |
| July 15, 2025 | 7.97 | 7.93 | 7.93 | 7.97 | 7.93 | 10,895 |
| July 14, 2025 | 7.92 | 7.94 | 7.94 | 7.94 | 7.92 | 10,047 |
| July 11, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.94 | 14,315 |
| July 10, 2025 | 7.99 | 8.04 | 8.04 | 8.04 | 7.99 | 2,781 |
| July 09, 2025 | 7.95 | 7.97 | 7.97 | 7.98 | 7.95 | 1,079 |
| July 08, 2025 | 7.94 | 7.97 | 7.97 | 7.97 | 7.93 | 2,740 |
| July 07, 2025 | 7.95 | 7.96 | 7.96 | 7.97 | 7.94 | 536 |
| July 04, 2025 | 7.96 | 7.93 | 7.93 | 7.96 | 7.92 | 11,185 |
| July 03, 2025 | 7.96 | 8 | 8 | 8 | 7.95 | 352 |
| July 02, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.92 | 782 |
| July 01, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.83 | 3,747 |
| June 30, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.84 | 437 |
| June 27, 2025 | 7.84 | 7.87 | 7.87 | 7.87 | 7.84 | 1,167 |
| June 26, 2025 | 7.82 | 7.81 | 7.81 | 7.82 | 7.78 | 20,159 |
| June 25, 2025 | 7.88 | 7.83 | 7.83 | 7.88 | 7.82 | 52 |
| June 24, 2025 | 7.87 | 7.86 | 7.86 | 7.87 | 7.85 | 1,600 |
| June 23, 2025 | 7.77 | 7.77 | 7.77 | 7.81 | 7.77 | 3,234 |
| June 20, 2025 | 7.81 | 7.8 | 7.8 | 7.85 | 7.79 | 30,881 |
| June 19, 2025 | 7.84 | 7.8 | 7.8 | 7.84 | 7.8 | 24 |
| June 18, 2025 | 7.89 | 7.87 | 7.87 | 7.9 | 7.87 | 684 |
| June 17, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.89 | 17 |
| June 16, 2025 | 7.9 | 7.95 | 7.95 | 7.96 | 7.9 | 1,759 |