7.96
+0.02(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.9 | 83,974 |
| November 06, 2025 | 7.87 | 7.94 | 7.94 | 7.98 | 7.85 | 37,517 |
| November 05, 2025 | 7.86 | 7.94 | 7.94 | 7.94 | 7.85 | 36,401 |
| November 04, 2025 | 7.85 | 7.85 | 7.85 | 7.87 | 7.81 | 29,607 |
| November 03, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.86 | 82,368 |
| October 31, 2025 | 7.83 | 7.88 | 7.88 | 7.94 | 7.78 | 83,584 |
| October 30, 2025 | 7.87 | 7.92 | 7.92 | 7.94 | 7.83 | 36,456 |
| October 29, 2025 | 7.78 | 7.86 | 7.86 | 7.86 | 7.77 | 49,913 |
| October 28, 2025 | 7.82 | 7.8 | 7.8 | 7.84 | 7.79 | 33,072 |
| October 27, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.83 | 41,944 |
| October 24, 2025 | 7.94 | 7.9 | 7.9 | 8.03 | 7.88 | 39,199 |
| October 23, 2025 | 7.91 | 7.94 | 7.94 | 8.02 | 7.9 | 131,213 |
| October 22, 2025 | 7.78 | 7.81 | 7.81 | 7.83 | 7.78 | 15,550 |
| October 21, 2025 | 7.73 | 7.73 | 7.73 | 7.79 | 7.7 | 54,395 |
| October 20, 2025 | 7.64 | 7.68 | 7.68 | 7.73 | 7.63 | 92,783 |
| October 17, 2025 | 7.53 | 7.63 | 7.63 | 7.65 | 7.47 | 129,662 |
| October 16, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.64 | 72,847 |
| October 15, 2025 | 7.71 | 7.7 | 7.7 | 7.78 | 7.7 | 145,820 |
| October 14, 2025 | 7.68 | 7.71 | 7.71 | 7.71 | 7.62 | 65,104 |
| October 13, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.67 | 101,004 |
| October 10, 2025 | 7.86 | 7.7 | 7.7 | 7.86 | 7.7 | 91,724 |
| October 09, 2025 | 7.94 | 7.91 | 7.91 | 8.01 | 7.89 | 194,817 |
| October 08, 2025 | 7.98 | 7.95 | 7.95 | 8 | 7.86 | 165,662 |
| October 07, 2025 | 7.92 | 7.88 | 7.88 | 7.95 | 7.8 | 68,569 |
| October 06, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.89 | 201,972 |
| October 03, 2025 | 7.81 | 7.84 | 7.84 | 7.87 | 7.8 | 147,725 |
| October 02, 2025 | 7.87 | 7.86 | 7.86 | 7.93 | 7.83 | 66,063 |
| October 01, 2025 | 7.83 | 7.87 | 7.87 | 7.87 | 7.81 | 125,906 |
| September 30, 2025 | 7.94 | 7.83 | 7.83 | 7.95 | 7.81 | 258,965 |
| September 29, 2025 | 8.13 | 7.96 | 7.96 | 8.14 | 7.94 | 122,589 |
| September 26, 2025 | 8.09 | 8.18 | 8.18 | 8.2 | 8.06 | 194,060 |
| September 25, 2025 | 7.96 | 8.07 | 8.07 | 8.07 | 7.94 | 218,025 |
| September 24, 2025 | 7.83 | 8.01 | 8.01 | 8.01 | 7.82 | 64,512 |
| September 23, 2025 | 7.68 | 7.88 | 7.88 | 7.9 | 7.68 | 85,555 |
| September 22, 2025 | 7.75 | 7.71 | 7.71 | 7.76 | 7.67 | 48,541 |
| September 19, 2025 | 7.82 | 7.73 | 7.73 | 7.84 | 7.73 | 64,638 |
| September 18, 2025 | 7.84 | 7.81 | 7.81 | 7.87 | 7.77 | 46,896 |
| September 17, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.76 | 66,953 |
| September 16, 2025 | 7.69 | 7.77 | 7.77 | 7.77 | 7.66 | 157,790 |
| September 15, 2025 | 7.78 | 7.73 | 7.73 | 7.78 | 7.69 | 112,075 |
| September 12, 2025 | 7.76 | 7.81 | 7.81 | 7.86 | 7.75 | 149,105 |
| September 11, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.72 | 88,237 |
| September 10, 2025 | 7.69 | 7.71 | 7.71 | 7.78 | 7.66 | 154,419 |
| September 09, 2025 | 7.61 | 7.72 | 7.72 | 7.76 | 7.6 | 190,757 |
| September 08, 2025 | 7.67 | 7.6 | 7.6 | 7.69 | 7.53 | 218,016 |
| September 05, 2025 | 7.83 | 7.62 | 7.62 | 7.84 | 7.61 | 231,523 |
| September 04, 2025 | 7.77 | 7.86 | 7.86 | 7.86 | 7.77 | 105,699 |
| September 03, 2025 | 7.96 | 7.81 | 7.81 | 7.97 | 7.78 | 41,285 |
| September 02, 2025 | 7.98 | 7.94 | 7.94 | 8.05 | 7.9 | 238,546 |
| September 01, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.92 | 44,859 |
| August 29, 2025 | 7.91 | 7.92 | 7.92 | 7.97 | 7.88 | 99,318 |
| August 28, 2025 | 7.88 | 7.85 | 7.85 | 7.9 | 7.81 | 214,745 |
| August 27, 2025 | 7.8 | 7.85 | 7.85 | 7.9 | 7.79 | 103,651 |
| August 26, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.7 | 99,031 |
| August 25, 2025 | 7.72 | 7.76 | 7.76 | 7.76 | 7.7 | 220,544 |
| August 22, 2025 | 7.65 | 7.7 | 7.7 | 7.72 | 7.65 | 69,768 |
| August 21, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.55 | 58,850 |
| August 20, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.5 | 74,096 |
| August 19, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.45 | 35,830 |
| August 18, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.45 | 46,147 |
