8.26
+0.012(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 8.48 | 8.45 | 8.45 | 8.5 | 8.45 | 7,747 |
| October 14, 2025 | 8.34 | 8.39 | 8.39 | 8.39 | 8.32 | 12,266 |
| October 13, 2025 | 8.38 | 8.39 | 8.39 | 8.39 | 8.33 | 4,315 |
| October 10, 2025 | 8.44 | 8.41 | 8.41 | 8.45 | 8.4 | 3,610 |
| October 09, 2025 | 8.51 | 8.46 | 8.46 | 8.52 | 8.46 | 9,853 |
| October 08, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.49 | 1,226 |
| October 07, 2025 | 8.5 | 8.52 | 8.52 | 8.52 | 8.49 | 6,214 |
| October 06, 2025 | 8.52 | 8.52 | 8.52 | 8.54 | 8.51 | 16,327 |
| October 03, 2025 | 8.51 | 8.54 | 8.54 | 8.55 | 8.49 | 5,908 |
| October 02, 2025 | 8.49 | 8.47 | 8.47 | 8.5 | 8.46 | 2,188 |
| October 01, 2025 | 8.47 | 8.49 | 8.49 | 8.49 | 8.47 | 5,191 |
| September 30, 2025 | 8.44 | 8.44 | 8.44 | 8.46 | 8.43 | 4,898 |
| 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 |