8.31
+0.009(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.29 | 8.3 | 8.3 | 8.3 | 8.29 | 197,033 |
| December 03, 2025 | 8.28 | 8.26 | 8.26 | 8.3 | 8.26 | 3,897 |
| December 02, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.25 | 1,786 |
| December 01, 2025 | 8.22 | 8.25 | 8.25 | 8.25 | 8.2 | 35,063 |
| November 28, 2025 | 8.22 | 8.24 | 8.24 | 8.24 | 8.21 | 16,431 |
| November 27, 2025 | 8.21 | 8.22 | 8.22 | 8.23 | 8.2 | 13,038 |
| November 26, 2025 | 8.16 | 8.22 | 8.22 | 8.22 | 8.15 | 16 |
| November 25, 2025 | 8.06 | 8.12 | 8.12 | 8.12 | 8.03 | 3,018 |
| November 24, 2025 | 8.07 | 8.05 | 8.05 | 8.08 | 8.04 | 1,679 |
| November 21, 2025 | 7.95 | 8.02 | 8.02 | 8.02 | 7.95 | 5,220 |
| November 20, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.06 | 2,554 |
| November 19, 2025 | 8.01 | 8.03 | 8.03 | 8.06 | 8.01 | 2,484 |
| November 18, 2025 | 8.06 | 8.02 | 8.02 | 8.06 | 8 | 4,687 |
| November 17, 2025 | 8.26 | 8.17 | 8.17 | 8.26 | 8.16 | 4,105 |
| November 14, 2025 | 8.27 | 8.25 | 8.25 | 8.27 | 8.17 | 6,103 |
| November 13, 2025 | 8.41 | 8.34 | 8.34 | 8.42 | 8.34 | 9,028 |
| November 12, 2025 | 8.34 | 8.39 | 8.39 | 8.4 | 8.34 | 4,156 |
| November 11, 2025 | 8.24 | 8.31 | 8.31 | 8.31 | 8.24 | 66,072 |
| November 10, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.19 | 1,720 |
| November 07, 2025 | 8.18 | 8.08 | 8.08 | 8.18 | 8.08 | 7,553 |
| November 06, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.14 | 3,094 |
| November 05, 2025 | 8.13 | 8.22 | 8.22 | 8.22 | 8.13 | 2,252 |
| November 04, 2025 | 8.13 | 8.2 | 8.2 | 8.2 | 8.13 | 3,222 |
| November 03, 2025 | 8.21 | 8.22 | 8.22 | 8.27 | 8.21 | 7,757 |
| October 31, 2025 | 8.27 | 8.22 | 8.22 | 8.27 | 8.22 | 105,337 |
| October 30, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.24 | 2,962 |
| October 29, 2025 | 8.29 | 8.29 | 8.29 | 8.32 | 8.29 | 2,637 |
| October 28, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.27 | 2,637 |
| October 27, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.27 | 1,049 |
| October 24, 2025 | 8.26 | 8.25 | 8.25 | 8.26 | 8.21 | 84,732 |
| October 23, 2025 | 8.23 | 8.24 | 8.24 | 8.24 | 8.21 | 3,397 |
| October 22, 2025 | 8.21 | 8.21 | 8.21 | 8.23 | 8.21 | 26,779 |
| October 21, 2025 | 8.23 | 8.25 | 8.25 | 8.25 | 8.23 | 774 |
| October 20, 2025 | 8.19 | 8.23 | 8.23 | 8.23 | 8.17 | 566 |
| October 17, 2025 | 8.09 | 8.13 | 8.13 | 8.16 | 8.09 | 12,558 |
| October 16, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.14 | 6,614 |
| October 15, 2025 | 8.17 | 8.13 | 8.13 | 8.18 | 8.13 | 821 |
| October 14, 2025 | 8.03 | 8.08 | 8.08 | 8.08 | 8.02 | 2,334 |
| October 13, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.07 | 2,911 |
| October 10, 2025 | 8.18 | 8.05 | 8.05 | 8.19 | 8.05 | 33,498 |
| October 09, 2025 | 8.21 | 8.16 | 8.16 | 8.21 | 8.16 | 1,999 |
| October 08, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.14 | 6,130 |
| October 07, 2025 | 8.16 | 8.14 | 8.14 | 8.19 | 8.14 | 6,130 |
| October 06, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.14 | 3,230 |
| October 03, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.18 | 404 |
| October 02, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.16 | 9,683 |
| October 01, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 8.01 | 13,839 |
| September 30, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.98 | 31 |
| September 29, 2025 | 8 | 7.99 | 7.99 | 8 | 7.98 | 1 |
| September 26, 2025 | 7.94 | 7.97 | 7.97 | 7.97 | 7.93 | 2,685 |
| September 25, 2025 | 7.92 | 7.91 | 7.91 | 7.93 | 7.9 | 7,162 |
| September 24, 2025 | 7.94 | 7.94 | 7.94 | 7.95 | 7.92 | 1,330 |
| September 23, 2025 | 7.93 | 7.96 | 7.96 | 7.97 | 7.93 | 865 |
| September 22, 2025 | 7.94 | 7.91 | 7.91 | 7.94 | 7.9 | 6,709 |
| September 19, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.94 | 86,059 |
| September 18, 2025 | 7.89 | 7.94 | 7.94 | 7.94 | 7.89 | 726 |
| September 17, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.83 | 820 |
| September 16, 2025 | 7.94 | 7.84 | 7.84 | 7.94 | 7.84 | 1,694 |
| September 15, 2025 | 7.92 | 7.94 | 7.94 | 7.95 | 7.92 | 12,294 |
| September 12, 2025 | 7.89 | 7.88 | 7.88 | 7.89 | 7.85 | 5,516 |