7.77
+0.11(+1.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.13 | 7.66 | 7.66 | 8.2 | 7.66 | 557,220 |
| September 04, 2025 | 7.56 | 8.21 | 8.21 | 8.31 | 7.56 | 731,467 |
| September 03, 2025 | 7.7 | 7.62 | 7.62 | 7.75 | 7.58 | 385,878 |
| September 02, 2025 | 8.02 | 7.61 | 7.61 | 8.08 | 7.61 | 512,608 |
| September 01, 2025 | 8.25 | 8.2 | 8.2 | 8.41 | 7.78 | 2.17M |
| August 29, 2025 | 8.26 | 8.43 | 8.43 | 8.53 | 8.24 | 1.75M |
| August 28, 2025 | 7.93 | 8.31 | 8.31 | 8.31 | 7.93 | 7.75M |
| August 27, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 8.01 | 648,304 |
| August 26, 2025 | 8.05 | 8.11 | 8.11 | 8.11 | 8.04 | 1.18M |
| August 25, 2025 | 7.98 | 8.06 | 8.06 | 8.1 | 7.97 | 1.81M |
| August 22, 2025 | 7.95 | 8.01 | 8.01 | 8.01 | 7.94 | 1.39M |
| August 21, 2025 | 7.92 | 7.95 | 7.95 | 7.99 | 7.92 | 459,009 |
| August 20, 2025 | 7.96 | 7.95 | 7.95 | 8 | 7.94 | 977,043 |
| August 19, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.93 | 398,618 |
| August 18, 2025 | 7.79 | 7.93 | 7.93 | 7.95 | 7.79 | 440,582 |
| August 15, 2025 | 7.93 | 7.8 | 7.8 | 7.94 | 7.76 | 466,844 |
| August 14, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.88 | 886,071 |
| August 13, 2025 | 7.85 | 7.92 | 7.92 | 7.95 | 7.85 | 1.1M |
| August 12, 2025 | 7.9 | 7.87 | 7.87 | 7.95 | 7.87 | 1.27M |
| August 11, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.86 | 825,753 |
| August 08, 2025 | 7.9 | 7.9 | 7.9 | 7.97 | 7.9 | 656,651 |
| August 07, 2025 | 7.89 | 7.93 | 7.93 | 7.96 | 7.88 | 1.57M |
| August 06, 2025 | 7.92 | 7.94 | 7.94 | 7.99 | 7.9 | 763,219 |
| August 05, 2025 | 7.99 | 7.97 | 7.97 | 8.03 | 7.91 | 495,174 |
| August 04, 2025 | 7.96 | 8 | 8 | 8.08 | 7.96 | 1.08M |
| August 01, 2025 | 8 | 7.99 | 7.99 | 8.04 | 7.97 | 1.51M |
| July 31, 2025 | 8.01 | 8.02 | 8.02 | 8.06 | 7.92 | 1.24M |
| July 30, 2025 | 8.02 | 8.05 | 8.05 | 8.12 | 8.01 | 596,151 |
| July 29, 2025 | 7.9 | 8.03 | 8.03 | 8.13 | 7.87 | 2.03M |
| July 28, 2025 | 7.65 | 7.87 | 7.87 | 7.92 | 7.65 | 2.53M |
| July 25, 2025 | 7.2 | 7.04 | 7.04 | 7.2 | 7.04 | 174,210 |
| July 24, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.11 | 264,371 |
| July 23, 2025 | 7.13 | 7.15 | 7.15 | 7.15 | 7 | 493,068 |
| July 22, 2025 | 7.18 | 7.21 | 7.21 | 7.22 | 7.18 | 153,111 |
| July 21, 2025 | 7.2 | 7.21 | 7.21 | 7.22 | 7.18 | 116,373 |
| July 18, 2025 | 7.2 | 7.23 | 7.23 | 7.25 | 7.19 | 230,605 |
| July 17, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.17 | 149,593 |
| July 16, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.17 | 172,447 |
| July 15, 2025 | 7.18 | 7.2 | 7.2 | 7.21 | 7.17 | 185,397 |
| July 14, 2025 | 7.2 | 7.19 | 7.19 | 7.21 | 7.19 | 250,773 |
| July 11, 2025 | 7.18 | 7.18 | 7.18 | 7.19 | 7.12 | 119,737 |
| July 10, 2025 | 7.25 | 7.2 | 7.2 | 7.25 | 7.18 | 140,354 |
| July 09, 2025 | 7.18 | 7.25 | 7.25 | 7.25 | 7.14 | 173,354 |
| July 08, 2025 | 7.2 | 7.15 | 7.15 | 7.28 | 7.13 | 206,035 |
| July 07, 2025 | 7.26 | 7.29 | 7.29 | 7.32 | 7.14 | 562,321 |
| July 04, 2025 | 7.14 | 7.17 | 7.17 | 7.17 | 7.12 | 112,013 |
| July 03, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.12 | 74,375 |
| July 02, 2025 | 7.12 | 7.19 | 7.19 | 7.19 | 7.11 | 220,372 |
| July 01, 2025 | 7.15 | 7.11 | 7.11 | 7.15 | 7.11 | 129,003 |
| June 30, 2025 | 7.15 | 7.15 | 7.15 | 7.18 | 7.11 | 184,727 |
| June 27, 2025 | 7.14 | 7.2 | 7.2 | 7.2 | 7.14 | 123,970 |
| June 26, 2025 | 7.1 | 7.16 | 7.16 | 7.19 | 7.09 | 214,250 |
| June 25, 2025 | 7.12 | 7.11 | 7.11 | 7.17 | 7.06 | 312,482 |
| June 24, 2025 | 7.18 | 7.1 | 7.1 | 7.21 | 7.1 | 196,777 |
| June 23, 2025 | 7.07 | 7.18 | 7.18 | 7.21 | 7.07 | 278,194 |
| June 20, 2025 | 7.1 | 7.1 | 7.1 | 7.17 | 7.09 | 1.3M |
| June 19, 2025 | 7.04 | 7.1 | 7.1 | 7.14 | 7.04 | 372,873 |
| June 18, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7.03 | 266,064 |
| June 17, 2025 | 7.02 | 7.04 | 7.04 | 7.06 | 7.02 | 224,489 |
| June 16, 2025 | 7.02 | 7.04 | 7.04 | 7.06 | 7.02 | 203,901 |
