8.82
+0.024(+0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.69 | 13,034 |
| January 13, 2026 | 8.67 | 8.68 | 8.68 | 8.71 | 8.67 | 13,936 |
| January 12, 2026 | 8.65 | 8.68 | 8.68 | 8.68 | 8.62 | 59,083 |
| January 09, 2026 | 8.62 | 8.64 | 8.64 | 8.65 | 8.62 | 3,911 |
| January 08, 2026 | 8.49 | 8.61 | 8.61 | 8.61 | 8.48 | 10,484 |
| January 07, 2026 | 8.59 | 8.52 | 8.52 | 8.6 | 8.5 | 49,392 |
| January 06, 2026 | 8.49 | 8.53 | 8.53 | 8.53 | 8.48 | 7,910 |
| January 05, 2026 | 8.44 | 8.46 | 8.46 | 8.46 | 8.43 | 675 |
| January 02, 2026 | 8.4 | 8.42 | 8.42 | 8.42 | 8.34 | 5,864 |
| December 30, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.46 | 3,260 |
| December 29, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.46 | 3,605 |
| December 23, 2025 | 8.45 | 8.43 | 8.43 | 8.46 | 8.43 | 2,980 |
| December 22, 2025 | 8.41 | 8.45 | 8.45 | 8.45 | 8.41 | 3,812 |
| December 19, 2025 | 8.49 | 8.48 | 8.48 | 8.49 | 8.48 | 1,458 |
| December 18, 2025 | 8.51 | 8.54 | 8.54 | 8.54 | 8.51 | 4,878 |
| December 17, 2025 | 8.48 | 8.51 | 8.51 | 8.51 | 8.48 | 8,064 |
| December 16, 2025 | 8.55 | 8.51 | 8.51 | 8.59 | 8.51 | 160,174 |
| December 15, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.53 | 5,842 |
| December 12, 2025 | 8.54 | 8.53 | 8.53 | 8.56 | 8.53 | 14,729 |
| December 11, 2025 | 8.44 | 8.53 | 8.53 | 8.53 | 8.44 | 49,617 |
| December 10, 2025 | 8.35 | 8.39 | 8.39 | 8.39 | 8.35 | 4,663 |
| December 09, 2025 | 8.37 | 8.39 | 8.39 | 8.4 | 8.37 | 7,200 |
| December 08, 2025 | 8.45 | 8.41 | 8.41 | 8.46 | 8.41 | 1,482 |
| December 05, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.44 | 733 |
| December 04, 2025 | 8.46 | 8.45 | 8.45 | 8.49 | 8.45 | 36,685 |
| December 03, 2025 | 8.42 | 8.45 | 8.45 | 8.45 | 8.41 | 99,406 |
| December 02, 2025 | 8.45 | 8.4 | 8.4 | 8.45 | 8.39 | 4,001 |
| December 01, 2025 | 8.48 | 8.49 | 8.49 | 8.49 | 8.47 | 2,177 |
| November 28, 2025 | 8.46 | 8.5 | 8.5 | 8.5 | 8.46 | 5,157 |
| November 27, 2025 | 8.47 | 8.46 | 8.46 | 8.47 | 8.46 | 170 |
| November 26, 2025 | 8.43 | 8.48 | 8.48 | 8.48 | 8.4 | 23,974 |
| November 25, 2025 | 8.32 | 8.41 | 8.41 | 8.41 | 8.32 | 26,370 |
| November 24, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 621 |
| November 21, 2025 | 8.23 | 8.34 | 8.34 | 8.34 | 8.23 | 15,545 |
| November 20, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.25 | 10,335 |
| November 19, 2025 | 8.3 | 8.24 | 8.24 | 8.31 | 8.24 | 32,788 |
| November 18, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.27 | 575 |
| November 17, 2025 | 8.34 | 8.34 | 8.34 | 8.36 | 8.33 | 24,154 |
| November 14, 2025 | 8.39 | 8.36 | 8.36 | 8.39 | 8.35 | 12,912 |
| November 13, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.4 | 9,163 |
| November 12, 2025 | 8.36 | 8.41 | 8.41 | 8.41 | 8.36 | 335 |
| November 11, 2025 | 8.3 | 8.36 | 8.36 | 8.36 | 8.3 | 7,608 |
| November 10, 2025 | 8.28 | 8.24 | 8.24 | 8.31 | 8.24 | 86,855 |
| November 07, 2025 | 8.23 | 8.26 | 8.26 | 8.27 | 8.22 | 1,652 |
| November 06, 2025 | 8.24 | 8.25 | 8.25 | 8.27 | 8.24 | 2,351 |
| November 05, 2025 | 8.23 | 8.23 | 8.23 | 8.25 | 8.22 | 13,992 |
| November 04, 2025 | 8.2 | 8.22 | 8.22 | 8.22 | 8.18 | 1,541 |
| November 03, 2025 | 8.31 | 8.23 | 8.23 | 8.31 | 8.19 | 92,645 |
| October 31, 2025 | 8.28 | 8.29 | 8.29 | 8.3 | 8.26 | 6,933 |
| October 30, 2025 | 8.33 | 8.35 | 8.35 | 8.37 | 8.29 | 7,109 |
| October 29, 2025 | 8.39 | 8.36 | 8.36 | 8.41 | 8.36 | 1,274 |
| October 28, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.43 | 3,682 |
| October 27, 2025 | 8.48 | 8.47 | 8.47 | 8.48 | 8.46 | 2,152 |
| October 24, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.45 | 6,497 |
| October 23, 2025 | 8.46 | 8.42 | 8.42 | 8.47 | 8.42 | 1,452 |
| October 22, 2025 | 8.48 | 8.52 | 8.52 | 8.52 | 8.47 | 1,216 |
| October 21, 2025 | 8.49 | 8.5 | 8.5 | 8.5 | 8.47 | 8,510 |
| October 20, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.43 | 3,415 |
| October 17, 2025 | 8.36 | 8.4 | 8.4 | 8.42 | 8.31 | 38,145 |
| October 16, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.45 | 1,654 |