7.51
-0.03(-0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.6 | 7.51 | 7.51 | 7.64 | 7.5 | 19,037 |
| August 15, 2025 | 7.77 | 7.54 | 7.54 | 7.77 | 7.53 | 29,524 |
| August 14, 2025 | 7.5 | 7.75 | 7.75 | 7.77 | 7.5 | 113,731 |
| August 13, 2025 | 7.54 | 7.63 | 7.63 | 7.67 | 7.36 | 141,538 |
| August 12, 2025 | 7.5 | 7.44 | 7.44 | 7.59 | 7.44 | 44,333 |
| August 11, 2025 | 7.44 | 7.56 | 7.56 | 7.66 | 7.44 | 55,588 |
| August 08, 2025 | 7.55 | 7.52 | 7.52 | 7.69 | 7.52 | 34,824 |
| August 07, 2025 | 7.52 | 7.55 | 7.55 | 7.6 | 7.46 | 67,317 |
| August 06, 2025 | 7.55 | 7.5 | 7.5 | 7.61 | 7.43 | 43,042 |
| August 05, 2025 | 7.47 | 7.53 | 7.53 | 7.64 | 7.09 | 181,404 |
| August 04, 2025 | 7.53 | 7.47 | 7.47 | 7.69 | 7.42 | 42,574 |
| August 01, 2025 | 7.8 | 7.55 | 7.55 | 7.8 | 7.51 | 68,580 |
| July 31, 2025 | 7.82 | 7.85 | 7.85 | 7.86 | 7.77 | 24,207 |
| July 30, 2025 | 7.9 | 7.85 | 7.85 | 7.94 | 7.76 | 35,493 |
| July 29, 2025 | 7.91 | 7.9 | 7.9 | 7.91 | 7.8 | 13,257 |
| July 28, 2025 | 7.99 | 7.88 | 7.88 | 7.99 | 7.88 | 13,780 |
| July 25, 2025 | 7.96 | 7.89 | 7.89 | 7.96 | 7.87 | 6,392 |
| July 24, 2025 | 8.02 | 7.98 | 7.98 | 8.04 | 7.96 | 15,418 |
| July 23, 2025 | 8.19 | 7.98 | 7.98 | 8.19 | 7.94 | 20,178 |
| July 22, 2025 | 8.08 | 7.96 | 7.96 | 8.08 | 7.92 | 17,521 |
| July 21, 2025 | 7.89 | 8.09 | 8.09 | 8.09 | 7.89 | 31,452 |
| July 18, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.8 | 48,120 |
| July 17, 2025 | 8.04 | 7.91 | 7.91 | 8.04 | 7.87 | 49,104 |
| July 16, 2025 | 7.94 | 7.96 | 7.96 | 8.02 | 7.91 | 20,409 |
| July 15, 2025 | 8.08 | 7.99 | 7.99 | 8.11 | 7.97 | 42,458 |
| July 14, 2025 | 8.01 | 8.09 | 8.09 | 8.09 | 7.98 | 24,477 |
| July 11, 2025 | 8.21 | 8.12 | 8.12 | 8.25 | 8.04 | 32,034 |
| July 10, 2025 | 8.35 | 8.25 | 8.25 | 8.36 | 8.21 | 80,249 |
| July 09, 2025 | 8.21 | 8.37 | 8.37 | 8.41 | 8.21 | 98,415 |
| July 08, 2025 | 8.13 | 8.22 | 8.22 | 8.24 | 8.13 | 28,461 |
| July 07, 2025 | 8.08 | 8.24 | 8.24 | 8.26 | 8.08 | 44,750 |
| July 04, 2025 | 8.38 | 8.08 | 8.08 | 8.38 | 8.02 | 28,964 |
| July 03, 2025 | 8.01 | 8.3 | 8.3 | 8.33 | 8.01 | 51,122 |
| July 02, 2025 | 8.17 | 7.95 | 7.95 | 8.18 | 7.95 | 26,176 |
| July 01, 2025 | 8.23 | 8.2 | 8.2 | 8.27 | 8.1 | 33,350 |
| June 30, 2025 | 8.26 | 8.21 | 8.21 | 8.35 | 8.18 | 44,688 |
| June 27, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.25 | 21,246 |
| June 26, 2025 | 8.37 | 8.36 | 8.36 | 8.4 | 8.33 | 43,323 |
| June 25, 2025 | 8.24 | 8.38 | 8.38 | 8.41 | 8.24 | 54,059 |
| June 24, 2025 | 8.56 | 8.32 | 8.32 | 8.56 | 8.24 | 64,510 |
| June 23, 2025 | 8.29 | 8.37 | 8.37 | 8.43 | 8.29 | 23,765 |
| June 20, 2025 | 8.4 | 8.44 | 8.44 | 8.5 | 8.37 | 131,375 |
| June 19, 2025 | 8.46 | 8.36 | 8.36 | 8.46 | 8.34 | 24,186 |
| June 18, 2025 | 8.28 | 8.36 | 8.36 | 8.43 | 8.28 | 114,843 |
| June 17, 2025 | 8.16 | 8.27 | 8.27 | 8.33 | 8.16 | 66,563 |
| June 16, 2025 | 8 | 8.25 | 8.25 | 8.28 | 7.97 | 71,143 |
| June 13, 2025 | 7.64 | 8 | 8 | 8.01 | 7.64 | 114,145 |
| June 12, 2025 | 8.03 | 7.7 | 7.7 | 8.03 | 7.7 | 24,327 |
| June 11, 2025 | 8.19 | 8.11 | 8.11 | 8.29 | 8.11 | 43,815 |
| June 10, 2025 | 8.24 | 8.21 | 8.21 | 8.24 | 8.09 | 35,888 |
| June 09, 2025 | 8.19 | 8.18 | 8.18 | 8.29 | 8.15 | 19,898 |
| June 06, 2025 | 7.83 | 8.12 | 8.12 | 8.22 | 7.79 | 146,988 |
| June 05, 2025 | 7.95 | 7.81 | 7.81 | 7.98 | 7.75 | 69,221 |
| June 04, 2025 | 8.15 | 8.22 | 7.87 | 8.22 | 8.07 | 55,402 |
| June 03, 2025 | 8.28 | 8.09 | 7.75 | 8.28 | 8.09 | 55,827 |
| June 02, 2025 | 8.27 | 8.26 | 7.91 | 8.32 | 8.14 | 23,776 |
| May 30, 2025 | 8.25 | 8.22 | 8.22 | 8.33 | 8.19 | 103,337 |
| May 29, 2025 | 8.18 | 8.2 | 8.2 | 8.22 | 8.09 | 34,620 |
| May 28, 2025 | 8.15 | 8.11 | 8.11 | 8.2 | 8.11 | 31,555 |
| May 27, 2025 | 8.03 | 8.2 | 8.2 | 8.2 | 8.03 | 53,728 |