8.24
-0.05(-0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.29 | 8.24 | 8.24 | 8.32 | 8.15 | 36,373 |
| January 13, 2026 | 8.19 | 8.29 | 8.29 | 8.32 | 8.15 | 21,578 |
| January 12, 2026 | 8.36 | 8.26 | 8.26 | 8.37 | 8.17 | 38,029 |
| January 09, 2026 | 8.63 | 8.36 | 8.36 | 8.63 | 8.36 | 19,520 |
| January 08, 2026 | 8.25 | 8.5 | 8.5 | 8.66 | 8.25 | 84,869 |
| January 07, 2026 | 8.3 | 8.25 | 8.25 | 8.53 | 8.2 | 85,731 |
| January 06, 2026 | 8.17 | 8.3 | 8.3 | 8.3 | 8.11 | 31,059 |
| January 05, 2026 | 8.04 | 8.12 | 8.12 | 8.18 | 8.03 | 39,401 |
| January 02, 2026 | 8.19 | 8.09 | 8.09 | 8.19 | 8 | 28,495 |
| December 30, 2025 | 8.1 | 8.14 | 8.14 | 8.21 | 8.1 | 17,813 |
| December 29, 2025 | 8.08 | 8.15 | 8.15 | 8.2 | 8.08 | 28,083 |
| December 23, 2025 | 8.48 | 8.08 | 8.08 | 8.48 | 8 | 34,739 |
| December 22, 2025 | 8.29 | 8.2 | 8.2 | 8.29 | 8.1 | 31,622 |
| December 19, 2025 | 8.41 | 8.25 | 8.25 | 8.41 | 8.2 | 59,879 |
| December 18, 2025 | 8.26 | 8.42 | 8.42 | 8.44 | 8.26 | 78,475 |
| December 17, 2025 | 8.18 | 8.4 | 8.4 | 8.42 | 8.18 | 40,697 |
| December 16, 2025 | 7.98 | 8.27 | 8.27 | 8.32 | 7.98 | 59,645 |
| December 15, 2025 | 8.38 | 8.22 | 8.22 | 8.43 | 8.22 | 84,772 |
| December 12, 2025 | 8.29 | 8.16 | 8.16 | 8.3 | 8.16 | 31,372 |
| December 11, 2025 | 8.2 | 8.28 | 8.3 | 8.44 | 8.11 | 149,705 |
| December 10, 2025 | 7.39 | 8.22 | 8.22 | 8.6 | 7.37 | 277,670 |
| December 09, 2025 | 7.37 | 7.41 | 7.41 | 7.43 | 7.33 | 46,356 |
| December 08, 2025 | 7.5 | 7.39 | 7.39 | 7.58 | 7.37 | 31,855 |
| December 05, 2025 | 7.33 | 7.5 | 7.5 | 7.54 | 7.33 | 66,439 |
| December 04, 2025 | 7.47 | 7.38 | 7.38 | 7.52 | 7.35 | 75,662 |
| December 03, 2025 | 7.56 | 7.45 | 7.45 | 7.56 | 7.38 | 100,619 |
| December 02, 2025 | 7.7 | 7.44 | 7.44 | 7.7 | 7.39 | 63,364 |
| December 01, 2025 | 7.84 | 7.66 | 7.66 | 7.84 | 7.64 | 28,780 |
| November 28, 2025 | 7.79 | 7.79 | 7.79 | 7.83 | 7.76 | 35,838 |
| November 27, 2025 | 7.62 | 7.79 | 7.79 | 7.81 | 7.61 | 46,436 |
| November 26, 2025 | 7.6 | 7.63 | 7.63 | 7.69 | 7.46 | 55,963 |
| November 25, 2025 | 7.53 | 7.44 | 7.44 | 7.53 | 7.38 | 34,303 |
| November 24, 2025 | 7.33 | 7.5 | 7.5 | 7.5 | 7.28 | 142,867 |
| November 21, 2025 | 7.34 | 7.25 | 7.25 | 7.35 | 7.23 | 40,567 |
| November 20, 2025 | 7.39 | 7.34 | 7.34 | 7.44 | 7.32 | 33,312 |
| November 19, 2025 | 7.38 | 7.4 | 7.4 | 7.5 | 7.35 | 43,794 |
| November 18, 2025 | 7.31 | 7.46 | 7.46 | 7.46 | 7.28 | 63,545 |
| November 17, 2025 | 7.32 | 7.46 | 7.46 | 7.52 | 7.24 | 111,259 |
| November 14, 2025 | 7.43 | 7.34 | 7.34 | 7.44 | 7.2 | 84,075 |
| November 13, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 42,658 |
| November 12, 2025 | 7.32 | 7.21 | 7.21 | 7.33 | 7.17 | 137,411 |
| November 11, 2025 | 7.22 | 7.29 | 7.29 | 7.44 | 7.14 | 90,457 |
| November 10, 2025 | 7.18 | 7.18 | 7.18 | 7.24 | 7.12 | 50,655 |
| November 07, 2025 | 7.32 | 7.18 | 7.18 | 7.35 | 7.17 | 96,114 |
| November 06, 2025 | 7.4 | 7.34 | 7.34 | 7.41 | 7.31 | 25,556 |
| November 05, 2025 | 7.26 | 7.36 | 7.36 | 7.52 | 7.15 | 163,647 |
| November 04, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.11 | 68,540 |
| November 03, 2025 | 7.25 | 7.16 | 7.16 | 7.33 | 7.16 | 31,611 |
| October 31, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.2 | 23,380 |
| October 30, 2025 | 7.45 | 7.32 | 7.32 | 7.45 | 7.24 | 110,614 |
| October 29, 2025 | 7.6 | 7.37 | 7.37 | 7.61 | 7.37 | 65,616 |
| October 28, 2025 | 7.59 | 7.59 | 7.59 | 7.66 | 7.55 | 28,886 |
| October 27, 2025 | 7.75 | 7.62 | 7.62 | 7.84 | 7.6 | 26,939 |
| October 24, 2025 | 7.8 | 7.71 | 7.71 | 7.81 | 7.64 | 34,948 |
| October 23, 2025 | 7.94 | 7.77 | 7.77 | 7.98 | 7.77 | 52,554 |
| October 22, 2025 | 7.71 | 7.92 | 7.92 | 7.99 | 7.71 | 101,639 |
| October 21, 2025 | 7.49 | 7.75 | 7.75 | 7.83 | 7.49 | 74,180 |
| October 20, 2025 | 7.3 | 7.42 | 7.42 | 7.46 | 7.3 | 26,303 |
| October 17, 2025 | 7.4 | 7.36 | 7.36 | 7.44 | 7.31 | 42,171 |
| October 16, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.42 | 45,641 |