8.43
-0.001(-0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.47 | 8.43 | 8.43 | 8.48 | 8.43 | 35,051 |
| September 26, 2025 | 8.39 | 8.43 | 8.43 | 8.44 | 8.39 | 818 |
| September 25, 2025 | 8.42 | 8.39 | 8.39 | 8.43 | 8.39 | 846 |
| September 24, 2025 | 8.42 | 8.41 | 8.41 | 8.43 | 8.4 | 2,391 |
| September 23, 2025 | 8.38 | 8.4 | 8.4 | 8.42 | 8.38 | 1,096 |
| September 22, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.37 | 1,061 |
| September 19, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.44 | 1,690 |
| September 18, 2025 | 8.49 | 8.48 | 8.48 | 8.52 | 8.46 | 20,610 |
| September 17, 2025 | 8.45 | 8.52 | 8.52 | 8.52 | 8.45 | 21,721 |
| September 16, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.45 | 1,244 |
| September 15, 2025 | 8.54 | 8.49 | 8.49 | 8.55 | 8.49 | 18,120 |
| September 12, 2025 | 8.56 | 8.54 | 8.54 | 8.56 | 8.54 | 1,271 |
| September 11, 2025 | 8.47 | 8.55 | 8.55 | 8.56 | 8.46 | 2,292 |
| September 10, 2025 | 8.46 | 8.44 | 8.44 | 8.48 | 8.44 | 42,127 |
| September 09, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.47 | 770 |
| September 08, 2025 | 8.54 | 8.49 | 8.49 | 8.55 | 8.47 | 6,771 |
| September 05, 2025 | 8.56 | 8.55 | 8.55 | 8.6 | 8.53 | 9,436 |
| September 04, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.51 | 20,137 |
| September 03, 2025 | 8.49 | 8.48 | 8.48 | 8.51 | 8.48 | 43,731 |
| September 02, 2025 | 8.58 | 8.5 | 8.5 | 8.58 | 8.5 | 18,921 |
| September 01, 2025 | 8.59 | 8.59 | 8.59 | 8.6 | 8.57 | 7,160 |
| August 29, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.56 | 1,357 |
| August 28, 2025 | 8.65 | 8.55 | 8.55 | 8.65 | 8.55 | 116,590 |
| August 27, 2025 | 8.58 | 8.6 | 8.6 | 8.6 | 8.57 | 21,387 |
| August 26, 2025 | 8.59 | 8.58 | 8.58 | 8.59 | 8.57 | 163,473 |
| August 25, 2025 | 8.68 | 8.61 | 8.61 | 8.68 | 8.61 | 117,799 |
| August 22, 2025 | 8.57 | 8.7 | 8.7 | 8.7 | 8.57 | 2,305 |
| August 21, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | 10,789 |
| August 20, 2025 | 8.57 | 8.59 | 8.59 | 8.63 | 8.57 | 56,317 |
| August 19, 2025 | 8.5 | 8.57 | 8.57 | 8.57 | 8.49 | 379 |
| August 18, 2025 | 8.53 | 8.52 | 8.52 | 8.53 | 8.5 | 18,828 |
| August 15, 2025 | 8.55 | 8.52 | 8.52 | 8.56 | 8.52 | 1,489 |
| August 14, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.52 | 2,281 |
| August 13, 2025 | 8.49 | 8.55 | 8.55 | 8.56 | 8.49 | 53,189 |
| August 12, 2025 | 8.42 | 8.47 | 8.47 | 8.47 | 8.41 | 3,049 |
| August 11, 2025 | 8.46 | 8.4 | 8.4 | 8.47 | 8.4 | 13,947 |
| August 08, 2025 | 8.44 | 8.44 | 8.44 | 8.46 | 8.44 | 2,278 |
| August 07, 2025 | 8.42 | 8.39 | 8.39 | 8.47 | 8.39 | 87,108 |
| August 06, 2025 | 8.43 | 8.44 | 8.44 | 8.44 | 8.39 | 7,795 |
| August 05, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.38 | 4,779 |
| August 04, 2025 | 8.32 | 8.38 | 8.38 | 8.38 | 8.32 | 1,693 |
| August 01, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.25 | 300,086 |
| July 31, 2025 | 8.35 | 8.37 | 8.37 | 8.4 | 8.34 | 26,944 |
| July 30, 2025 | 8.48 | 8.44 | 8.44 | 8.48 | 8.44 | 982 |
| July 29, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.46 | 1,449 |
| July 28, 2025 | 8.53 | 8.49 | 8.49 | 8.54 | 8.48 | 23,962 |
| July 25, 2025 | 8.51 | 8.47 | 8.47 | 8.52 | 8.47 | 3,249 |
| July 24, 2025 | 8.51 | 8.52 | 8.52 | 8.54 | 8.5 | 7,350 |
| July 23, 2025 | 8.53 | 8.5 | 8.5 | 8.55 | 8.5 | 6,093 |
| July 22, 2025 | 8.44 | 8.5 | 8.5 | 8.5 | 8.42 | 3,819 |
| July 21, 2025 | 8.47 | 8.49 | 8.49 | 8.49 | 8.46 | 4,050 |
| July 18, 2025 | 8.49 | 8.46 | 8.46 | 8.49 | 8.46 | 4,123 |
| July 17, 2025 | 8.39 | 8.43 | 8.43 | 8.43 | 8.38 | 68 |
| July 16, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.32 | 1,633 |
| July 15, 2025 | 8.46 | 8.4 | 8.4 | 8.47 | 8.4 | 10,137 |
| July 14, 2025 | 8.42 | 8.45 | 8.45 | 8.45 | 8.41 | 5,764 |
| July 11, 2025 | 8.5 | 8.45 | 8.45 | 8.5 | 8.45 | 800 |
| July 10, 2025 | 8.43 | 8.54 | 8.54 | 8.54 | 8.43 | 2,588 |
| July 09, 2025 | 8.43 | 8.41 | 8.41 | 8.46 | 8.41 | 7,308 |
| July 08, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 8.39 | 7,394 |