8.34
-0.044(-0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.35 | 8.34 | 8.34 | 8.37 | 8.34 | 201,132 |
| December 22, 2025 | 8.4 | 8.38 | 8.38 | 8.4 | 8.36 | 298,371 |
| December 19, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.26 | 510,352 |
| December 18, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.18 | 189,126 |
| December 17, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.14 | 171,782 |
| December 16, 2025 | 8.14 | 8.12 | 8.12 | 8.21 | 8.11 | 335,530 |
| December 15, 2025 | 8.24 | 8.23 | 8.23 | 8.24 | 8.18 | 307,588 |
| December 12, 2025 | 8.24 | 8.19 | 8.19 | 8.26 | 8.18 | 377,810 |
| December 11, 2025 | 8.21 | 8.24 | 8.24 | 8.25 | 8.2 | 461,569 |
| December 10, 2025 | 8.27 | 8.24 | 8.24 | 8.28 | 8.23 | 705,169 |
| December 09, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.26 | 529,576 |
| December 08, 2025 | 8.26 | 8.22 | 8.22 | 8.28 | 8.22 | 355,169 |
| December 05, 2025 | 8.39 | 8.41 | 8.41 | 8.41 | 8.36 | 211,907 |
| December 04, 2025 | 8.32 | 8.35 | 8.35 | 8.35 | 8.31 | 143,857 |
| December 03, 2025 | 8.31 | 8.28 | 8.28 | 8.33 | 8.28 | 627,599 |
| December 02, 2025 | 8.4 | 8.4 | 8.4 | 8.42 | 8.39 | 329,529 |
| December 01, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.44 | 303,371 |
| November 28, 2025 | 8.51 | 8.56 | 8.56 | 8.56 | 8.49 | 156,887 |
| November 27, 2025 | 8.49 | 8.5 | 8.5 | 8.52 | 8.49 | 225,669 |
| November 26, 2025 | 8.5 | 8.51 | 8.51 | 8.54 | 8.5 | 229,999 |
| November 25, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.43 | 260,892 |
| November 24, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | 267,089 |
| November 21, 2025 | 8.57 | 8.52 | 8.52 | 8.59 | 8.46 | 468,742 |
| November 20, 2025 | 8.63 | 8.63 | 8.63 | 8.67 | 8.61 | 343,557 |
| November 19, 2025 | 8.54 | 8.6 | 8.6 | 8.6 | 8.53 | 306,798 |
| November 18, 2025 | 8.51 | 8.51 | 8.51 | 8.53 | 8.46 | 316,673 |
| November 17, 2025 | 8.52 | 8.55 | 8.55 | 8.56 | 8.51 | 276,353 |
| November 14, 2025 | 8.44 | 8.51 | 8.51 | 8.51 | 8.41 | 334,902 |
| November 13, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.42 | 175,519 |
| November 12, 2025 | 8.54 | 8.52 | 8.52 | 8.55 | 8.5 | 203,050 |
| November 11, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.47 | 139,385 |
| November 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.43 | 162,202 |
| 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 |