8.45
+0.116(+1.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.44 | 8.33 | 8.33 | 8.44 | 8.33 | 201,975 |
| November 06, 2025 | 8.48 | 8.37 | 8.37 | 8.48 | 8.37 | 476,179 |
| November 05, 2025 | 8.5 | 8.52 | 8.52 | 8.54 | 8.47 | 169,841 |
| November 04, 2025 | 8.49 | 8.51 | 8.51 | 8.52 | 8.48 | 416,135 |
| November 03, 2025 | 8.5 | 8.5 | 8.5 | 8.53 | 8.49 | 604,211 |
| October 31, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.44 | 796,704 |
| October 30, 2025 | 8.47 | 8.54 | 8.54 | 8.54 | 8.45 | 387,010 |
| October 29, 2025 | 8.57 | 8.51 | 8.51 | 8.58 | 8.5 | 319,480 |
| October 28, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 396,182 |
| October 27, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.52 | 521,209 |
| October 24, 2025 | 8.54 | 8.52 | 8.52 | 8.55 | 8.48 | 1.03M |
| October 23, 2025 | 8.62 | 8.57 | 8.57 | 8.62 | 8.54 | 332,488 |
| October 22, 2025 | 8.66 | 8.65 | 8.65 | 8.71 | 8.63 | 794,503 |
| October 21, 2025 | 8.52 | 8.54 | 8.54 | 8.55 | 8.5 | 239,502 |
| October 20, 2025 | 8.5 | 8.52 | 8.52 | 8.53 | 8.47 | 637,844 |
| October 17, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.38 | 715,956 |
| October 16, 2025 | 8.4 | 8.43 | 8.43 | 8.45 | 8.4 | 584,574 |
| October 15, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.31 | 487,691 |
| October 14, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.22 | 420,714 |
| October 13, 2025 | 8.24 | 8.31 | 8.31 | 8.31 | 8.23 | 241,170 |
| October 10, 2025 | 8.33 | 8.24 | 8.24 | 8.35 | 8.24 | 447,388 |
| October 09, 2025 | 8.24 | 8.26 | 8.26 | 8.26 | 8.22 | 251,554 |
| October 08, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 247,046 |
| October 07, 2025 | 8.19 | 8.2 | 8.2 | 8.22 | 8.18 | 380,366 |
| October 06, 2025 | 8.12 | 8.14 | 8.14 | 8.18 | 8.12 | 437,694 |
| October 03, 2025 | 8.04 | 8.06 | 8.06 | 8.07 | 8.03 | 408,979 |
| October 02, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 8 | 310,991 |
| October 01, 2025 | 7.99 | 8.06 | 8.06 | 8.07 | 7.98 | 455,091 |
| September 30, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.94 | 263,965 |
| September 29, 2025 | 7.98 | 8 | 8 | 8.01 | 7.96 | 604,233 |
| September 26, 2025 | 8.06 | 8.02 | 8.02 | 8.07 | 8.01 | 435,842 |
| September 25, 2025 | 8.11 | 8.12 | 8.12 | 8.12 | 8.07 | 356,649 |
| September 24, 2025 | 8.12 | 8.12 | 8.12 | 8.14 | 8.1 | 128,552 |
| September 23, 2025 | 8.16 | 8.15 | 8.15 | 8.18 | 8.14 | 210,991 |
| September 22, 2025 | 8.29 | 8.23 | 8.23 | 8.29 | 8.22 | 242,250 |
| September 19, 2025 | 8.26 | 8.32 | 8.32 | 8.32 | 8.26 | 150,866 |
| September 18, 2025 | 8.28 | 8.28 | 8.28 | 8.29 | 8.24 | 242,348 |
| September 17, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.25 | 265,277 |
| September 16, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.2 | 249,018 |
| September 15, 2025 | 8.21 | 8.2 | 8.2 | 8.22 | 8.19 | 266,708 |
| September 12, 2025 | 8.19 | 8.2 | 8.2 | 8.23 | 8.18 | 300,857 |
| September 11, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.16 | 311,610 |
| September 10, 2025 | 8.17 | 8.18 | 8.18 | 8.19 | 8.15 | 383,920 |
| September 09, 2025 | 8.07 | 8.1 | 8.1 | 8.1 | 8.07 | 224,967 |
| September 08, 2025 | 8.11 | 8.1 | 8.1 | 8.12 | 8.07 | 172,497 |
| September 05, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.03 | 269,439 |
| September 04, 2025 | 8.13 | 8.1 | 8.1 | 8.15 | 8.1 | 185,077 |
| September 03, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.09 | 264,475 |
| September 02, 2025 | 8.11 | 8.05 | 8.05 | 8.12 | 8.04 | 230,204 |
| September 01, 2025 | 7.99 | 8.07 | 8.07 | 8.08 | 7.99 | 559,966 |
| August 29, 2025 | 8.04 | 7.96 | 7.96 | 8.05 | 7.96 | 516,744 |
| August 28, 2025 | 8.11 | 8.08 | 8.08 | 8.11 | 8.06 | 586,150 |
| August 27, 2025 | 8.13 | 8.16 | 8.16 | 8.16 | 8.1 | 201,951 |
| August 26, 2025 | 8.25 | 8.14 | 8.14 | 8.25 | 8.11 | 289,518 |
| August 25, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.21 | 400,523 |
| August 22, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 241,237 |
| August 21, 2025 | 8.36 | 8.32 | 8.32 | 8.37 | 8.3 | 393,728 |
| August 20, 2025 | 8.33 | 8.31 | 8.31 | 8.35 | 8.3 | 373,650 |
| August 19, 2025 | 8.26 | 8.28 | 8.28 | 8.28 | 8.24 | 532,111 |
| August 18, 2025 | 8.16 | 8.21 | 8.21 | 8.21 | 8.16 | 298,392 |