8.54
-0.017(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.54 | 8.54 | 8.54 | 8.56 | 8.5 | 183,178 |
| January 13, 2026 | 8.51 | 8.51 | 8.51 | 8.56 | 8.51 | 185,546 |
| January 12, 2026 | 8.46 | 8.53 | 8.53 | 8.54 | 8.45 | 102,521 |
| January 09, 2026 | 8.41 | 8.47 | 8.47 | 8.47 | 8.41 | 169,807 |
| January 08, 2026 | 8.39 | 8.42 | 8.42 | 8.42 | 8.39 | 546,286 |
| January 07, 2026 | 8.45 | 8.45 | 8.45 | 8.46 | 8.4 | 82,554 |
| January 06, 2026 | 8.44 | 8.5 | 8.5 | 8.5 | 8.43 | 97,946 |
| January 05, 2026 | 8.37 | 8.4 | 8.4 | 8.4 | 8.35 | 142,875 |
| January 02, 2026 | 8.28 | 8.28 | 8.28 | 8.3 | 8.26 | 218,999 |
| December 30, 2025 | 8.12 | 8.16 | 8.16 | 8.16 | 8.12 | 122,565 |
| December 29, 2025 | 8.11 | 8.11 | 8.11 | 8.13 | 8.08 | 165,321 |
| December 23, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.03 | 101,045 |
| December 22, 2025 | 8.06 | 8.06 | 8.06 | 8.07 | 8.04 | 189,296 |
| December 19, 2025 | 8 | 8.06 | 8.06 | 8.18 | 7.99 | 361,977 |
| December 18, 2025 | 7.92 | 8 | 8 | 8 | 7.79 | 136,317 |
| December 17, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.87 | 215,002 |
| December 16, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.86 | 98,420 |
| December 15, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.94 | 312,115 |
| December 12, 2025 | 8.05 | 7.93 | 7.93 | 8.05 | 7.93 | 428,226 |
| December 11, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.97 | 201,042 |
| December 10, 2025 | 8.05 | 8.07 | 8.07 | 8.07 | 8.04 | 239,221 |
| December 09, 2025 | 8.09 | 8.06 | 8.06 | 8.09 | 8.02 | 134,389 |
| December 08, 2025 | 8.08 | 8.07 | 8.07 | 8.09 | 8.05 | 71,684 |
| December 05, 2025 | 8.08 | 8.11 | 8.11 | 8.19 | 8.08 | 62,607 |
| December 04, 2025 | 8 | 8.04 | 8.04 | 8.04 | 7.99 | 88,905 |
| December 03, 2025 | 7.98 | 7.97 | 7.97 | 8 | 7.96 | 868,308 |
| December 02, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | 177,016 |
| December 01, 2025 | 7.94 | 7.98 | 7.98 | 7.98 | 7.91 | 384,428 |
| November 28, 2025 | 7.95 | 7.98 | 7.98 | 7.98 | 7.93 | 256,286 |
| November 27, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.94 | 63,261 |
| November 26, 2025 | 7.96 | 8 | 8 | 8 | 7.95 | 167,540 |
| November 25, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.85 | 256,623 |
| November 24, 2025 | 7.84 | 7.93 | 7.93 | 7.93 | 7.8 | 211,495 |
| November 21, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.71 | 177,418 |
| November 20, 2025 | 8.03 | 7.94 | 7.94 | 8.04 | 7.94 | 127,793 |
| November 19, 2025 | 7.88 | 7.92 | 7.92 | 7.96 | 7.88 | 205,497 |
| November 18, 2025 | 7.87 | 7.9 | 7.9 | 7.9 | 7.85 | 222,510 |
| November 17, 2025 | 8.02 | 7.98 | 7.98 | 8.02 | 7.96 | 141,536 |
| November 14, 2025 | 7.98 | 8.08 | 8.08 | 8.08 | 7.92 | 144,843 |
| November 13, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.06 | 97,643 |
| November 12, 2025 | 8.13 | 8.11 | 8.11 | 8.16 | 8.11 | 213,646 |
| November 11, 2025 | 8.09 | 8.1 | 8.1 | 8.11 | 8.07 | 174,744 |
| November 10, 2025 | 8.08 | 8.07 | 8.07 | 8.1 | 8.07 | 150,911 |
| November 07, 2025 | 8.02 | 7.9 | 7.9 | 8.02 | 7.89 | 80,827 |
| November 06, 2025 | 8.09 | 8 | 8 | 8.11 | 8 | 212,605 |
| November 05, 2025 | 8.03 | 8.1 | 8.1 | 8.13 | 8.02 | 168,088 |
| November 04, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 8.02 | 234,787 |
| November 03, 2025 | 8.09 | 8.1 | 8.1 | 8.12 | 8.09 | 166,625 |
| October 31, 2025 | 8.06 | 8.06 | 8.06 | 8.08 | 8.04 | 64,425 |
| October 30, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | 336,178 |
| October 29, 2025 | 8.14 | 8.14 | 8.14 | 8.17 | 8.14 | 179,628 |
| October 28, 2025 | 8.04 | 8.08 | 8.08 | 8.08 | 8.02 | 112,035 |
| October 27, 2025 | 8.1 | 8.1 | 8.1 | 8.11 | 8.08 | 224,167 |
| October 24, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.02 | 87,945 |
| October 23, 2025 | 8 | 8 | 8 | 8.01 | 7.96 | 100,887 |
| October 22, 2025 | 7.98 | 7.96 | 7.96 | 8.01 | 7.96 | 167,069 |
| October 21, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 7.98 | 106,345 |
| October 20, 2025 | 7.99 | 8.04 | 8.04 | 8.04 | 7.96 | 106,774 |
| October 17, 2025 | 7.84 | 7.9 | 7.9 | 7.94 | 7.78 | 100,303 |
| October 16, 2025 | 8 | 8 | 8 | 8.01 | 7.96 | 175,362 |