8.33
-0.007(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.34 | 8.34 | 8.34 | 8.36 | 8.34 | 11,233 |
| December 03, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.33 | 41,978 |
| December 02, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.34 | 25,714 |
| December 01, 2025 | 8.4 | 8.39 | 8.39 | 8.42 | 8.38 | 82,509 |
| November 28, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.39 | 26,749 |
| November 27, 2025 | 8.41 | 8.42 | 8.42 | 8.42 | 8.41 | 24,353 |
| November 26, 2025 | 8.4 | 8.43 | 8.43 | 8.43 | 8.4 | 46,896 |
| November 25, 2025 | 8.34 | 8.38 | 8.38 | 8.38 | 8.31 | 88,041 |
| November 24, 2025 | 8.37 | 8.34 | 8.34 | 8.37 | 8.32 | 17,704 |
| November 21, 2025 | 8.29 | 8.34 | 8.34 | 8.34 | 8.27 | 38,593 |
| November 20, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.28 | 50,509 |
| November 19, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.27 | 119,745 |
| November 18, 2025 | 8.31 | 8.3 | 8.3 | 8.32 | 8.29 | 77,142 |
| November 17, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.35 | 59,204 |
| November 14, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.32 | 52,850 |
| November 13, 2025 | 8.38 | 8.38 | 8.38 | 8.39 | 8.36 | 31,127 |
| November 12, 2025 | 8.35 | 8.36 | 8.36 | 8.38 | 8.34 | 20,159 |
| November 11, 2025 | 8.28 | 8.31 | 8.31 | 8.31 | 8.27 | 53,012 |
| November 10, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.18 | 57,813 |
| November 07, 2025 | 8.2 | 8.21 | 8.21 | 8.21 | 8.17 | 39,424 |
| November 06, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.17 | 130,126 |
| November 05, 2025 | 8.21 | 8.27 | 8.27 | 8.27 | 8.18 | 24,730 |
| November 04, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.13 | 13,528 |
| November 03, 2025 | 8.23 | 8.14 | 8.14 | 8.26 | 8.14 | 48,958 |
| October 31, 2025 | 8.23 | 8.21 | 8.21 | 8.23 | 8.2 | 38,195 |
| October 30, 2025 | 8.24 | 8.33 | 8.33 | 8.33 | 8.21 | 19,678 |
| October 29, 2025 | 8.32 | 8.25 | 8.25 | 8.32 | 8.24 | 70,484 |
| October 28, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.34 | 19,408 |
| October 27, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.36 | 33,060 |
| October 24, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.36 | 27,682 |
| October 23, 2025 | 8.41 | 8.36 | 8.36 | 8.41 | 8.36 | 53,613 |
| October 22, 2025 | 8.4 | 8.42 | 8.42 | 8.42 | 8.38 | 24,537 |
| October 21, 2025 | 8.39 | 8.4 | 8.4 | 8.4 | 8.38 | 34,073 |
| October 20, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.35 | 19,529 |
| October 17, 2025 | 8.25 | 8.32 | 8.32 | 8.33 | 8.23 | 74,519 |
| October 16, 2025 | 8.35 | 8.33 | 8.33 | 8.36 | 8.33 | 32,898 |
| October 15, 2025 | 8.39 | 8.36 | 8.36 | 8.39 | 8.36 | 41,643 |
| October 14, 2025 | 8.31 | 8.34 | 8.34 | 8.34 | 8.29 | 113,196 |
| October 13, 2025 | 8.34 | 8.33 | 8.33 | 8.35 | 8.31 | 287,028 |
| October 10, 2025 | 8.37 | 8.35 | 8.35 | 8.39 | 8.33 | 53,793 |
| October 09, 2025 | 8.42 | 8.39 | 8.39 | 8.42 | 8.39 | 38,883 |
| October 08, 2025 | 8.41 | 8.4 | 8.4 | 8.41 | 8.39 | 36,641 |
| October 07, 2025 | 8.38 | 8.4 | 8.4 | 8.4 | 8.37 | 112,915 |
| October 06, 2025 | 8.4 | 8.38 | 8.38 | 8.41 | 8.38 | 29,312 |
| October 03, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.35 | 20,452 |
| October 02, 2025 | 8.37 | 8.33 | 8.33 | 8.37 | 8.33 | 78,770 |
| October 01, 2025 | 8.35 | 8.38 | 8.38 | 8.38 | 8.34 | 66,514 |
| September 30, 2025 | 8.32 | 8.33 | 8.33 | 8.36 | 8.31 | 198,698 |
| September 29, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.32 | 14,478 |
| September 26, 2025 | 8.28 | 8.31 | 8.31 | 8.32 | 8.28 | 38,395 |
| September 25, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.27 | 89,756 |
| September 24, 2025 | 8.3 | 8.31 | 8.31 | 8.33 | 8.3 | 32,419 |
| September 23, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | 20,171 |
| September 22, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.28 | 47,556 |
| September 19, 2025 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | 114,110 |
| September 18, 2025 | 8.31 | 8.33 | 8.33 | 8.34 | 8.31 | 49,800 |
| September 17, 2025 | 8.28 | 8.32 | 8.32 | 8.33 | 8.28 | 6,129 |
| September 16, 2025 | 8.32 | 8.29 | 8.29 | 8.33 | 8.29 | 40,009 |
| September 15, 2025 | 8.37 | 8.34 | 8.34 | 8.38 | 8.34 | 46,350 |
| September 12, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.38 | 56,162 |