7.96
-0.22(-2.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 7.52 | 7.53 | 7.53 | 7.54 | 7.48 | 64,826 |
| August 14, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.47 | 200,418 |
| August 13, 2025 | 7.44 | 7.42 | 7.42 | 7.46 | 7.4 | 91,870 |
| August 12, 2025 | 7.47 | 7.49 | 7.49 | 7.52 | 7.44 | 68,186 |
| August 11, 2025 | 7.47 | 7.47 | 7.47 | 7.54 | 7.45 | 114,289 |
| August 08, 2025 | 7.45 | 7.47 | 7.47 | 7.53 | 7.45 | 218,135 |
| August 07, 2025 | 7.51 | 7.46 | 7.46 | 7.57 | 7.46 | 38,976 |
| August 06, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.55 | 121,177 |
| August 05, 2025 | 7.6 | 7.52 | 7.52 | 7.61 | 7.49 | 100,883 |
| August 04, 2025 | 7.64 | 7.61 | 7.61 | 7.65 | 7.57 | 154,433 |
| August 01, 2025 | 7.85 | 7.6 | 7.6 | 7.88 | 7.57 | 154,661 |
| July 31, 2025 | 7.82 | 7.84 | 7.84 | 7.92 | 7.8 | 55,704 |
| July 30, 2025 | 7.89 | 7.87 | 7.87 | 7.95 | 7.85 | 84,774 |
| July 29, 2025 | 7.82 | 7.85 | 7.85 | 7.88 | 7.81 | 52,116 |
| July 28, 2025 | 7.69 | 7.78 | 7.78 | 7.78 | 7.68 | 70,494 |
| July 25, 2025 | 7.65 | 7.62 | 7.62 | 7.68 | 7.6 | 37,462 |
| July 24, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.53 | 54,456 |
| July 23, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.49 | 49,290 |
| July 22, 2025 | 7.48 | 7.46 | 7.46 | 7.54 | 7.45 | 17,515 |
| July 21, 2025 | 7.59 | 7.51 | 7.51 | 7.6 | 7.5 | 39,357 |
| July 18, 2025 | 7.7 | 7.6 | 7.6 | 7.75 | 7.59 | 159,759 |
| July 17, 2025 | 7.63 | 7.66 | 7.66 | 7.67 | 7.61 | 22,515 |
| July 16, 2025 | 7.68 | 7.55 | 7.55 | 7.73 | 7.55 | 36,012 |
| July 15, 2025 | 7.75 | 7.74 | 7.74 | 7.77 | 7.72 | 21,402 |
| July 14, 2025 | 7.82 | 7.74 | 7.74 | 7.86 | 7.73 | 74,878 |
| July 11, 2025 | 7.79 | 7.85 | 7.85 | 7.85 | 7.74 | 34,631 |
| July 10, 2025 | 7.69 | 7.8 | 7.8 | 7.82 | 7.69 | 36,442 |
| July 09, 2025 | 7.75 | 7.73 | 7.73 | 7.8 | 7.71 | 94,164 |
| July 08, 2025 | 7.54 | 7.72 | 7.72 | 7.73 | 7.51 | 85,595 |
| July 07, 2025 | 7.57 | 7.55 | 7.55 | 7.61 | 7.53 | 126,210 |
