8.92
+0.012(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8.98 | 8.91 | 8.91 | 8.98 | 8.91 | 83,803 |
| August 14, 2025 | 8.91 | 8.93 | 8.93 | 8.94 | 8.9 | 44,004 |
| August 13, 2025 | 8.9 | 8.89 | 8.89 | 8.92 | 8.89 | 50,079 |
| August 12, 2025 | 8.86 | 8.87 | 8.87 | 8.89 | 8.85 | 25,779 |
| August 11, 2025 | 8.86 | 8.87 | 8.87 | 8.88 | 8.84 | 131,733 |
| August 08, 2025 | 8.8 | 8.82 | 8.82 | 8.83 | 8.8 | 36,703 |
| August 07, 2025 | 8.78 | 8.79 | 8.79 | 8.84 | 8.78 | 37,378 |
| August 06, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.74 | 87,268 |
| August 05, 2025 | 8.82 | 8.74 | 8.74 | 8.83 | 8.74 | 43,867 |
| August 04, 2025 | 8.69 | 8.76 | 8.76 | 8.76 | 8.69 | 38,742 |
| August 01, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.62 | 109,167 |
| July 31, 2025 | 8.99 | 8.94 | 8.94 | 9.01 | 8.92 | 14,341 |
| July 30, 2025 | 8.86 | 8.91 | 8.91 | 8.93 | 8.86 | 31,510 |
| July 29, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.87 | 7,394 |
| July 28, 2025 | 8.83 | 8.84 | 8.84 | 8.85 | 8.83 | 16,231 |
| July 25, 2025 | 8.74 | 8.76 | 8.76 | 8.77 | 8.74 | 8,407 |
| July 24, 2025 | 8.75 | 8.74 | 8.74 | 8.76 | 8.74 | 128,316 |
| July 23, 2025 | 8.7 | 8.72 | 8.72 | 8.73 | 8.7 | 42,415 |
| July 22, 2025 | 8.67 | 8.65 | 8.65 | 8.69 | 8.65 | 24,775 |
| July 21, 2025 | 8.71 | 8.7 | 8.7 | 8.72 | 8.69 | 9,745 |
| July 18, 2025 | 8.73 | 8.69 | 8.69 | 8.73 | 8.69 | 56,889 |
| July 17, 2025 | 8.7 | 8.72 | 8.72 | 8.72 | 8.68 | 19,316 |
| July 16, 2025 | 8.61 | 8.54 | 8.54 | 8.68 | 8.54 | 42,030 |
| July 15, 2025 | 8.67 | 8.68 | 8.68 | 8.68 | 8.66 | 46,020 |
| July 14, 2025 | 8.59 | 8.63 | 8.63 | 8.63 | 8.59 | 11,665 |
| July 11, 2025 | 8.64 | 8.62 | 8.62 | 8.64 | 8.6 | 5,287 |
| July 10, 2025 | 8.61 | 8.67 | 8.67 | 8.67 | 8.61 | 5,594 |
| July 09, 2025 | 8.57 | 8.61 | 8.61 | 8.63 | 8.56 | 180,944 |
| July 08, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.56 | 38,973 |
| July 07, 2025 | 8.57 | 8.58 | 8.58 | 8.6 | 8.57 | 87,816 |
| July 04, 2025 | 8.57 | 8.55 | 8.55 | 8.57 | 8.54 | 56,052 |
| July 03, 2025 | 8.54 | 8.61 | 8.61 | 8.61 | 8.53 | 213,062 |
| July 02, 2025 | 8.53 | 8.53 | 8.53 | 8.54 | 8.5 | 17,711 |
| July 01, 2025 | 8.52 | 8.5 | 8.5 | 8.52 | 8.47 | 60,541 |
| June 30, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.52 | 148,242 |
| June 27, 2025 | 8.5 | 8.54 | 8.54 | 8.54 | 8.49 | 13,866 |
| June 26, 2025 | 8.45 | 8.46 | 8.46 | 8.47 | 8.43 | 69,989 |
| June 25, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.46 | 48,228 |
| June 24, 2025 | 8.47 | 8.46 | 8.46 | 8.48 | 8.44 | 101,259 |
| June 23, 2025 | 8.36 | 8.36 | 8.36 | 8.4 | 8.36 | 6,598 |
| June 20, 2025 | 8.38 | 8.39 | 8.39 | 8.42 | 8.38 | 17,804 |
| June 19, 2025 | 8.41 | 8.36 | 8.36 | 8.41 | 8.36 | 2,237 |
| June 18, 2025 | 8.42 | 8.43 | 8.43 | 8.46 | 8.41 | 119,305 |
| June 17, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.4 | 31,014 |
| June 16, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.4 | 26,469 |
| June 13, 2025 | 8.38 | 8.42 | 8.42 | 8.45 | 8.36 | 103,002 |
| June 12, 2025 | 8.48 | 8.46 | 8.46 | 8.48 | 8.4 | 34,805 |
| June 11, 2025 | 8.62 | 8.6 | 8.54 | 8.63 | 8.6 | 72,878 |
| June 10, 2025 | 8.62 | 8.59 | 8.53 | 8.62 | 8.59 | 48,401 |
| June 09, 2025 | 8.6 | 8.6 | 8.54 | 8.62 | 8.59 | 18,288 |
| June 06, 2025 | 8.55 | 8.6 | 8.54 | 8.63 | 8.54 | 41,888 |
| June 05, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.5 | 45,784 |
| June 04, 2025 | 8.58 | 8.57 | 8.57 | 8.59 | 8.55 | 53,354 |
| June 03, 2025 | 8.48 | 8.56 | 8.56 | 8.56 | 8.45 | 21,445 |
| June 02, 2025 | 8.45 | 8.46 | 8.46 | 8.46 | 8.4 | 228,403 |
| May 30, 2025 | 8.51 | 8.5 | 8.5 | 8.54 | 8.47 | 13,991 |
| May 29, 2025 | 8.64 | 8.5 | 8.5 | 8.64 | 8.5 | 9,313 |
| May 28, 2025 | 8.54 | 8.54 | 8.54 | 8.55 | 8.51 | 7,493 |
| May 27, 2025 | 8.47 | 8.52 | 8.52 | 8.52 | 8.46 | 28,573 |
| May 26, 2025 | 8.44 | 8.45 | 8.45 | 8.46 | 8.43 | 43,249 |