8.12
+0.021(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.09 | 8.1 | 8.1 | 8.1 | 8.08 | 18,254 |
| December 03, 2025 | 8.08 | 8.07 | 8.07 | 8.1 | 8.07 | 79,091 |
| December 02, 2025 | 8.05 | 8.07 | 8.07 | 8.09 | 8.05 | 40,474 |
| December 01, 2025 | 8.03 | 8.05 | 8.05 | 8.06 | 8.03 | 51,075 |
| November 28, 2025 | 8.06 | 8.07 | 8.07 | 8.07 | 8.04 | 50,516 |
| November 27, 2025 | 8.03 | 8.05 | 8.05 | 8.06 | 8.03 | 76,394 |
| November 26, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.98 | 11,220 |
| November 25, 2025 | 7.89 | 7.95 | 7.95 | 7.96 | 7.87 | 50,208 |
| November 24, 2025 | 7.91 | 7.88 | 7.88 | 7.92 | 7.85 | 65,629 |
| November 21, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.79 | 35,227 |
| November 20, 2025 | 7.94 | 7.87 | 7.87 | 7.94 | 7.87 | 45,641 |
| November 19, 2025 | 7.86 | 7.85 | 7.85 | 7.9 | 7.85 | 126,105 |
| November 18, 2025 | 7.9 | 7.86 | 7.86 | 7.9 | 7.83 | 88,589 |
| November 17, 2025 | 8.06 | 8 | 8 | 8.06 | 7.98 | 8,106 |
| November 14, 2025 | 8.06 | 8.05 | 8.05 | 8.06 | 7.97 | 19,979 |
| November 13, 2025 | 8.2 | 8.13 | 8.13 | 8.21 | 8.13 | 4,075 |
| November 12, 2025 | 8.15 | 8.18 | 8.18 | 8.2 | 8.15 | 84,125 |
| November 11, 2025 | 8.05 | 8.12 | 8.12 | 8.12 | 8.05 | 37,942 |
| November 10, 2025 | 7.99 | 8.02 | 8.02 | 8.02 | 7.99 | 1,926 |
| November 07, 2025 | 7.97 | 7.9 | 7.9 | 7.97 | 7.89 | 28,136 |
| November 06, 2025 | 7.98 | 7.94 | 7.94 | 7.99 | 7.94 | 2,326 |
| November 05, 2025 | 7.92 | 8 | 8 | 8 | 7.92 | 16,124 |
| November 04, 2025 | 7.91 | 7.97 | 7.97 | 7.97 | 7.88 | 69,076 |
| November 03, 2025 | 8 | 7.99 | 7.99 | 8.04 | 7.99 | 62,393 |
| October 31, 2025 | 8.04 | 8 | 8 | 8.04 | 8 | 9,007 |
| October 30, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8 | 20,598 |
| October 29, 2025 | 8.06 | 8.05 | 8.05 | 8.08 | 8.05 | 8,438 |
| October 28, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.05 | 33,000 |
| October 27, 2025 | 8.07 | 8.07 | 8.07 | 8.08 | 8.05 | 28,879 |
| October 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | 6,691 |
| October 23, 2025 | 8.03 | 8.03 | 8.03 | 8.04 | 8.01 | 29,522 |
| October 22, 2025 | 8 | 8.02 | 8.02 | 8.03 | 8 | 2,680 |
| October 21, 2025 | 8.01 | 8.03 | 8.03 | 8.03 | 8.01 | 9,394 |
| October 20, 2025 | 7.97 | 8.01 | 8.01 | 8.01 | 7.97 | 5,518 |
| October 17, 2025 | 7.89 | 7.92 | 7.92 | 7.95 | 7.87 | 28,591 |
| October 16, 2025 | 7.96 | 8 | 8 | 8 | 7.96 | 15,885 |
| October 15, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.96 | 8,261 |
| October 14, 2025 | 7.88 | 7.92 | 7.92 | 7.92 | 7.88 | 14,879 |
| October 13, 2025 | 7.92 | 7.94 | 7.94 | 7.94 | 7.92 | 13,025 |
| October 10, 2025 | 8 | 7.88 | 7.88 | 8 | 7.88 | 10,562 |
| October 09, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.99 | 10,730 |
| October 08, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.99 | 87,516 |
| October 07, 2025 | 7.99 | 7.98 | 7.98 | 8.01 | 7.98 | 129,607 |
| October 06, 2025 | 7.99 | 8 | 8 | 8.01 | 7.97 | 17,999 |
| October 03, 2025 | 7.98 | 7.99 | 7.99 | 7.99 | 7.97 | 57,713 |
| October 02, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.94 | 10,816 |
| October 01, 2025 | 7.81 | 7.91 | 7.91 | 7.92 | 7.81 | 53,956 |
| September 30, 2025 | 7.76 | 7.8 | 7.8 | 7.81 | 7.76 | 36,466 |
| September 29, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.76 | 49 |
| September 26, 2025 | 7.71 | 7.75 | 7.75 | 7.75 | 7.71 | 36,943 |
| September 25, 2025 | 7.72 | 7.69 | 7.69 | 7.72 | 7.69 | 1,210 |
| September 24, 2025 | 7.74 | 7.74 | 7.74 | 7.76 | 7.72 | 43,842 |
| September 23, 2025 | 7.75 | 7.77 | 7.77 | 7.79 | 7.75 | 69,515 |
| September 22, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.73 | 25,064 |
| September 19, 2025 | 7.76 | 7.75 | 7.75 | 7.78 | 7.75 | 7,528 |
| September 18, 2025 | 7.72 | 7.77 | 7.77 | 7.77 | 7.72 | 4,457 |
| September 17, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.69 | 2,058 |
| September 16, 2025 | 7.77 | 7.69 | 7.69 | 7.78 | 7.69 | 69,734 |
| September 15, 2025 | 7.77 | 7.78 | 7.78 | 7.79 | 7.77 | 59,704 |
| September 12, 2025 | 7.76 | 7.75 | 7.75 | 7.76 | 7.74 | 7,770 |