8.52
+0.002(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 8.45 | 8.42 | 8.42 | 8.46 | 8.42 | 2,421 |
| July 04, 2025 | 8.44 | 8.43 | 8.43 | 8.44 | 8.42 | 14,244 |
| July 03, 2025 | 8.46 | 8.48 | 8.48 | 8.48 | 8.46 | 18,384 |
| July 02, 2025 | 8.45 | 8.42 | 8.42 | 8.45 | 8.4 | 9,162 |
| July 01, 2025 | 8.29 | 8.42 | 8.42 | 8.42 | 8.27 | 29,210 |
| June 30, 2025 | 8.27 | 8.26 | 8.26 | 8.27 | 8.25 | 9,440 |
| June 27, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.25 | 15,400 |
| June 26, 2025 | 8.19 | 8.22 | 8.22 | 8.22 | 8.18 | 12,207 |
| June 25, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.17 | 119 |
| June 24, 2025 | 8.26 | 8.24 | 8.24 | 8.26 | 8.22 | 3,234 |
| June 23, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 8.11 | 18,329 |
| June 20, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.14 | 1,682 |
| June 19, 2025 | 8.17 | 8.12 | 8.12 | 8.19 | 8.12 | 24 |
| June 18, 2025 | 8.19 | 8.2 | 8.2 | 8.21 | 8.17 | 16,226 |
| June 17, 2025 | 8.22 | 8.21 | 8.21 | 8.23 | 8.21 | 1,052 |
| June 16, 2025 | 8.26 | 8.25 | 8.25 | 8.28 | 8.25 | 889 |
| June 13, 2025 | 8.25 | 8.29 | 8.29 | 8.3 | 8.25 | 2,097 |
| June 12, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.26 | 100 |
| June 11, 2025 | 8.32 | 8.32 | 8.32 | 8.35 | 8.32 | 3,269 |
| June 10, 2025 | 8.28 | 8.34 | 8.34 | 8.34 | 8.28 | 74 |
| June 09, 2025 | 8.26 | 8.28 | 8.28 | 8.28 | 8.26 | 14,595 |
| June 06, 2025 | 8.22 | 8.25 | 8.25 | 8.28 | 8.22 | 1,043 |
| June 05, 2025 | 8.23 | 8.23 | 8.23 | 8.24 | 8.19 | 2,844 |
| June 04, 2025 | 8.27 | 8.26 | 8.26 | 8.3 | 8.26 | 8,165 |
| June 03, 2025 | 8.2 | 8.24 | 8.24 | 8.24 | 8.2 | 77,945 |
| June 02, 2025 | 8.2 | 8.17 | 8.17 | 8.21 | 8.16 | 2,673 |
| May 30, 2025 | 8.2 | 8.2 | 8.2 | 8.21 | 8.2 | 7,630 |
| May 29, 2025 | 8.24 | 8.17 | 8.17 | 8.25 | 8.17 | 31,914 |
| May 28, 2025 | 8.25 | 8.19 | 8.19 | 8.26 | 8.19 | 3,985 |
| May 27, 2025 | 8.2 | 8.23 | 8.23 | 8.23 | 8.18 | 45,552 |
| May 26, 2025 | 8.18 | 8.19 | 8.19 | 8.21 | 8.18 | 1,265 |