7.85
+0.003(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.9 | 7.85 | 7.85 | 7.94 | 7.69 | 3,110 |
| September 26, 2025 | 7.82 | 7.84 | 7.84 | 7.87 | 7.8 | 6,470 |
| September 25, 2025 | 7.76 | 7.79 | 7.79 | 7.82 | 7.74 | 3,995 |
| September 24, 2025 | 7.84 | 7.87 | 7.87 | 7.93 | 7.83 | 21,694 |
| September 23, 2025 | 7.9 | 7.86 | 7.86 | 7.93 | 7.86 | 29,275 |
| September 22, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.8 | 8,635 |
| September 19, 2025 | 7.85 | 7.87 | 7.87 | 7.9 | 7.84 | 4,424 |
| September 18, 2025 | 7.71 | 7.84 | 7.84 | 7.94 | 7.68 | 9,564 |
| September 17, 2025 | 7.61 | 7.62 | 7.62 | 7.68 | 7.61 | 2,463 |
| September 16, 2025 | 7.68 | 7.62 | 7.62 | 7.71 | 7.6 | 10,794 |
| September 15, 2025 | 7.66 | 7.71 | 7.71 | 7.72 | 7.64 | 4,689 |
| September 12, 2025 | 7.75 | 7.75 | 7.75 | 7.79 | 7.71 | 5,283 |
| September 11, 2025 | 7.66 | 7.75 | 7.75 | 7.75 | 7.65 | 5,007 |
| September 10, 2025 | 7.77 | 7.7 | 7.7 | 7.92 | 7.69 | 11,950 |
| September 09, 2025 | 7.72 | 7.71 | 7.71 | 7.75 | 7.69 | 8,287 |
| September 08, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.66 | 1,928 |
| September 05, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.54 | 7,375 |
| September 04, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.41 | 4,898 |
| September 03, 2025 | 7.6 | 7.57 | 7.57 | 7.62 | 7.52 | 2,028 |
| September 02, 2025 | 7.71 | 7.55 | 7.55 | 7.71 | 7.55 | 12,525 |
| September 01, 2025 | 7.67 | 7.72 | 7.72 | 7.72 | 7.67 | 6,690 |
| August 29, 2025 | 7.76 | 7.69 | 7.69 | 7.78 | 7.69 | 6,548 |
| August 28, 2025 | 7.68 | 7.71 | 7.71 | 7.71 | 7.64 | 6,708 |
| August 27, 2025 | 7.56 | 7.66 | 7.66 | 7.68 | 7.56 | 3,829 |
| August 26, 2025 | 7.56 | 7.57 | 7.57 | 7.6 | 7.53 | 11,692 |
| August 25, 2025 | 7.61 | 7.59 | 7.59 | 7.62 | 7.43 | 2,211 |
| August 22, 2025 | 7.51 | 7.64 | 7.64 | 7.64 | 7.51 | 8,085 |
| August 21, 2025 | 7.51 | 7.52 | 7.52 | 7.59 | 7.45 | 4,913 |
| August 20, 2025 | 7.55 | 7.51 | 7.51 | 7.55 | 7.44 | 5,751 |
| August 19, 2025 | 7.54 | 7.55 | 7.55 | 7.61 | 7.54 | 33,436 |
| August 18, 2025 | 7.5 | 7.54 | 7.54 | 7.54 | 7.45 | 6,082 |
| August 15, 2025 | 7.44 | 7.44 | 7.44 | 7.46 | 7.44 | 1,881 |
| August 14, 2025 | 7.59 | 7.47 | 7.47 | 7.59 | 7.47 | 9,610 |
| August 13, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.45 | 8,546 |
| August 12, 2025 | 7.35 | 7.41 | 7.41 | 7.41 | 7.33 | 2,580 |
| August 11, 2025 | 7.35 | 7.4 | 7.4 | 7.44 | 7.34 | 10,450 |
| August 08, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.37 | 8,022 |
| August 07, 2025 | 7.58 | 7.42 | 7.42 | 7.62 | 7.41 | 20,437 |
| August 06, 2025 | 7.64 | 7.6 | 7.6 | 7.64 | 7.56 | 11,362 |
| August 05, 2025 | 7.75 | 7.65 | 7.65 | 7.78 | 7.65 | 12,627 |
| August 04, 2025 | 7.59 | 7.68 | 7.68 | 7.71 | 7.57 | 49,742 |
| August 01, 2025 | 7.76 | 7.57 | 7.57 | 7.83 | 7.48 | 11,725 |
| July 31, 2025 | 7.98 | 7.89 | 7.89 | 7.99 | 7.89 | 16,024 |
| July 30, 2025 | 7.9 | 7.97 | 7.97 | 7.99 | 7.87 | 12,506 |
| July 29, 2025 | 7.95 | 7.91 | 7.91 | 8.04 | 7.91 | 6,480 |
| July 28, 2025 | 7.93 | 7.94 | 7.94 | 7.95 | 7.89 | 10,549 |
| July 25, 2025 | 7.82 | 7.89 | 7.89 | 7.9 | 7.8 | 16,344 |
| July 24, 2025 | 7.83 | 7.78 | 7.78 | 7.89 | 7.75 | 13,058 |
| July 23, 2025 | 7.82 | 7.84 | 7.84 | 7.87 | 7.81 | 9,546 |
| July 22, 2025 | 7.87 | 7.83 | 7.83 | 7.88 | 7.8 | 1,172 |
| July 21, 2025 | 7.87 | 7.89 | 7.89 | 7.89 | 7.85 | 26,515 |
| July 18, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.81 | 9,345 |
| July 17, 2025 | 7.82 | 7.88 | 7.88 | 7.88 | 7.8 | 3,884 |
| July 16, 2025 | 7.73 | 7.65 | 7.65 | 7.79 | 7.65 | 13,250 |
| July 15, 2025 | 7.74 | 7.77 | 7.77 | 7.79 | 7.72 | 3,614 |
| July 14, 2025 | 7.63 | 7.74 | 7.74 | 7.74 | 7.59 | 5,852 |
| July 11, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.75 | 26,579 |
| July 10, 2025 | 8.1 | 7.94 | 7.94 | 8.13 | 7.93 | 4,410 |
| July 09, 2025 | 8.05 | 8.07 | 8.07 | 8.09 | 8.02 | 24,079 |
| July 08, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.02 | 7,061 |