7.75
+0.058(+0.75%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 11, 2025 | 7.74 | 7.76 | 7.76 | 7.76 | 7.73 | 38,450 |
September 10, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.72 | 11,880 |
September 09, 2025 | 7.74 | 7.73 | 7.73 | 7.75 | 7.72 | 4,295 |
September 08, 2025 | 7.71 | 7.73 | 7.73 | 7.73 | 7.7 | 80,655 |
September 05, 2025 | 7.72 | 7.69 | 7.69 | 7.73 | 7.67 | 78,054 |
September 04, 2025 | 7.65 | 7.69 | 7.69 | 7.7 | 7.65 | 31,603 |
September 03, 2025 | 7.63 | 7.64 | 7.64 | 7.65 | 7.6 | 48,095 |
September 02, 2025 | 7.7 | 7.59 | 7.59 | 7.7 | 7.59 | 73,923 |
September 01, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.69 | 51,895 |
August 29, 2025 | 7.73 | 7.69 | 7.69 | 7.73 | 7.69 | 32,046 |
August 28, 2025 | 7.79 | 7.75 | 7.75 | 7.79 | 7.74 | 2,028 |
August 27, 2025 | 7.77 | 7.76 | 7.76 | 7.77 | 7.75 | 4,668 |
August 26, 2025 | 7.77 | 7.75 | 7.75 | 7.77 | 7.75 | 25,649 |
August 25, 2025 | 7.83 | 7.81 | 7.81 | 7.85 | 7.81 | 22,084 |
August 22, 2025 | 7.81 | 7.86 | 7.86 | 7.87 | 7.81 | 13,652 |
August 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | 8,636 |
August 20, 2025 | 7.79 | 7.82 | 7.82 | 7.83 | 7.79 | 4,282 |
August 19, 2025 | 7.76 | 7.82 | 7.82 | 7.82 | 7.76 | 3,078 |
August 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.73 | 3,177 |
August 15, 2025 | 7.79 | 7.75 | 7.75 | 7.79 | 7.74 | 18,106 |
August 14, 2025 | 7.7 | 7.75 | 7.75 | 7.75 | 7.7 | 57,903 |
August 13, 2025 | 7.67 | 7.68 | 7.68 | 7.69 | 7.67 | 1,471 |
August 12, 2025 | 7.65 | 7.64 | 7.64 | 7.65 | 7.62 | 12,798 |
August 11, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.63 | 16,014 |
August 08, 2025 | 7.63 | 7.63 | 7.63 | 7.64 | 7.62 | 8,146 |
August 07, 2025 | 7.54 | 7.62 | 7.62 | 7.63 | 7.54 | 1.08M |
August 06, 2025 | 7.56 | 7.53 | 7.53 | 7.56 | 7.52 | 52,210 |
August 05, 2025 | 7.56 | 7.53 | 7.53 | 7.57 | 7.53 | 22,673 |
August 04, 2025 | 7.47 | 7.53 | 7.53 | 7.53 | 7.47 | 82,314 |
August 01, 2025 | 7.52 | 7.43 | 7.43 | 7.53 | 7.41 | 157,757 |
July 31, 2025 | 7.7 | 7.62 | 7.62 | 7.71 | 7.61 | 70,988 |
July 30, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.66 | 34,183 |
July 29, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.68 | 41,370 |
July 28, 2025 | 7.76 | 7.67 | 7.67 | 7.76 | 7.66 | 6,553 |
July 25, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.66 | 37,680 |
July 24, 2025 | 7.71 | 7.69 | 7.69 | 7.72 | 7.69 | 1,090 |
July 23, 2025 | 7.65 | 7.67 | 7.67 | 7.67 | 7.64 | 9,663 |
July 22, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.57 | 51,490 |
July 21, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.59 | 49,630 |
July 18, 2025 | 7.65 | 7.62 | 7.62 | 7.66 | 7.61 | 36,343 |
July 17, 2025 | 7.6 | 7.63 | 7.63 | 7.64 | 7.6 | 13,078 |
July 16, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.54 | 23,464 |
July 15, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.6 | 25,847 |
July 14, 2025 | 7.59 | 7.63 | 7.63 | 7.63 | 7.59 | 32,182 |
July 11, 2025 | 7.7 | 7.63 | 7.63 | 7.7 | 7.62 | 151,097 |
July 10, 2025 | 7.72 | 7.73 | 7.73 | 7.73 | 7.71 | 17,322 |
July 09, 2025 | 7.64 | 7.69 | 7.69 | 7.69 | 7.64 | 1,314 |
July 08, 2025 | 7.59 | 7.62 | 7.62 | 7.62 | 7.57 | 18,012 |
July 07, 2025 | 7.55 | 7.59 | 7.59 | 7.59 | 7.55 | 68,452 |