8.13
-0.071(-0.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 7.86 | 7.88 | 7.88 | 7.88 | 7.86 | 1,277 |
| September 10, 2025 | 7.89 | 7.85 | 7.85 | 7.89 | 7.85 | 4,668 |
| September 09, 2025 | 7.86 | 7.85 | 7.85 | 7.86 | 7.85 | 412 |
| September 08, 2025 | 7.82 | 7.84 | 7.84 | 7.84 | 7.81 | 2,234 |
| September 05, 2025 | 7.83 | 7.78 | 7.78 | 7.83 | 7.78 | 4,764 |
| September 04, 2025 | 7.77 | 7.8 | 7.8 | 7.81 | 7.77 | 20,253 |
| September 03, 2025 | 7.77 | 7.76 | 7.76 | 7.78 | 7.75 | 9,747 |
| September 02, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.71 | 12,248 |
| September 01, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.84 | 152,609 |
| August 29, 2025 | 7.88 | 7.84 | 7.84 | 7.88 | 7.84 | 572 |
| August 28, 2025 | 7.93 | 7.9 | 7.9 | 7.93 | 7.88 | 1,886 |
| August 27, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 1,886 |
| August 26, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.9 | 10,385 |
| August 25, 2025 | 8.02 | 7.97 | 7.97 | 8.02 | 7.97 | 56 |
| August 22, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.99 | 9,599 |
| August 21, 2025 | 8.01 | 8 | 8 | 8.01 | 7.97 | 43,875 |
| August 20, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.99 | 1,260 |
| August 19, 2025 | 7.98 | 8.03 | 8.03 | 8.03 | 7.98 | 6,674 |
| August 18, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 3,057 |
| August 15, 2025 | 8.01 | 7.98 | 7.98 | 8.01 | 7.97 | 5,241 |
| August 14, 2025 | 7.91 | 7.96 | 7.96 | 7.96 | 7.91 | 2,068 |
| August 13, 2025 | 7.88 | 7.9 | 7.9 | 7.9 | 7.88 | 16,533 |
| August 12, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.81 | 3,263 |
| August 11, 2025 | 7.88 | 7.83 | 7.83 | 7.88 | 7.83 | 6,488 |
| August 08, 2025 | 7.83 | 7.85 | 7.85 | 7.85 | 7.83 | 14,484 |
| August 07, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.75 | 1,593 |
| August 06, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.71 | 2,453 |
| August 05, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.69 | 5,659 |
| August 04, 2025 | 7.62 | 7.7 | 7.7 | 7.7 | 7.62 | 7,069 |
| August 01, 2025 | 7.72 | 7.6 | 7.6 | 7.72 | 7.6 | 4,882 |
| July 31, 2025 | 7.89 | 7.79 | 7.79 | 7.89 | 7.79 | 1,701 |
| July 30, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.85 | 761 |
| July 29, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.83 | 6,809 |
| July 28, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.81 | 24 |