8.36
+0.021(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.36 | 8.36 | 8.36 | 8.37 | 8.34 | 35,437 |
| August 15, 2025 | 8.35 | 8.34 | 8.34 | 8.35 | 8.32 | 35,532 |
| August 14, 2025 | 8.33 | 8.32 | 8.32 | 8.34 | 8.31 | 31,268 |
| August 13, 2025 | 8.29 | 8.33 | 8.33 | 8.33 | 8.29 | 27,456 |
| August 12, 2025 | 8.31 | 8.29 | 8.29 | 8.31 | 8.27 | 28,429 |
| August 11, 2025 | 8.31 | 8.29 | 8.29 | 8.31 | 8.29 | 76,063 |
| August 08, 2025 | 8.28 | 8.28 | 8.28 | 8.31 | 8.28 | 16,902 |
| August 07, 2025 | 8.28 | 8.24 | 8.24 | 8.31 | 8.24 | 40,110 |
| August 06, 2025 | 8.28 | 8.29 | 8.29 | 8.29 | 8.25 | 72,523 |
| August 05, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.27 | 25,505 |
| August 04, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.21 | 39,828 |
| August 01, 2025 | 8.22 | 8.2 | 8.2 | 8.22 | 8.18 | 160,379 |
| July 31, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.25 | 275,288 |
| July 30, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.28 | 36,613 |
| July 29, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.26 | 202,780 |
| July 28, 2025 | 8.34 | 8.28 | 8.28 | 8.35 | 8.28 | 29,866 |
| July 25, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.31 | 25,187 |
| July 24, 2025 | 8.32 | 8.34 | 8.34 | 8.34 | 8.32 | 50,929 |
| July 23, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.3 | 37,464 |
| July 22, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.23 | 28,890 |
| July 21, 2025 | 8.25 | 8.26 | 8.26 | 8.26 | 8.23 | 29,263 |
| July 18, 2025 | 8.28 | 8.26 | 8.26 | 8.28 | 8.25 | 16,452 |
| July 17, 2025 | 8.24 | 8.25 | 8.25 | 8.26 | 8.24 | 34,842 |
| July 16, 2025 | 8.19 | 8.19 | 8.19 | 8.23 | 8.19 | 61,763 |
| July 15, 2025 | 8.27 | 8.2 | 8.2 | 8.27 | 8.2 | 99,514 |
| July 14, 2025 | 8.22 | 8.26 | 8.26 | 8.27 | 8.21 | 63,754 |
| July 11, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.24 | 56,129 |
| July 10, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.28 | 15,415 |
| July 09, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.28 | 32,889 |
| July 08, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.3 | 21,963 |
| July 07, 2025 | 8.33 | 8.33 | 8.33 | 8.38 | 8.32 | 35,753 |
| July 04, 2025 | 8.31 | 8.32 | 8.32 | 8.33 | 8.29 | 22,023 |
| July 03, 2025 | 8.31 | 8.34 | 8.34 | 8.34 | 8.29 | 39,015 |
| July 02, 2025 | 8.38 | 8.29 | 8.29 | 8.38 | 8.28 | 73,054 |
| July 01, 2025 | 8.33 | 8.36 | 8.36 | 8.36 | 8.31 | 119,708 |
| June 30, 2025 | 8.29 | 8.31 | 8.31 | 8.31 | 8.28 | 147,958 |
| June 27, 2025 | 8.26 | 8.29 | 8.29 | 8.29 | 8.25 | 54,951 |
| June 26, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.22 | 140,728 |
| June 25, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.23 | 57,433 |
| June 24, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.26 | 23,370 |
| June 23, 2025 | 8.21 | 8.24 | 8.24 | 8.25 | 8.2 | 36,639 |
| June 20, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.2 | 27,210 |
| June 19, 2025 | 8.23 | 8.19 | 8.19 | 8.23 | 8.19 | 24,667 |
| June 18, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.23 | 51,307 |
| June 17, 2025 | 8.26 | 8.25 | 8.25 | 8.26 | 8.23 | 44,127 |
| June 16, 2025 | 8.31 | 8.29 | 8.29 | 8.32 | 8.29 | 79,696 |
| June 13, 2025 | 8.29 | 8.32 | 8.32 | 8.32 | 8.25 | 41,336 |
| June 12, 2025 | 8.29 | 8.31 | 8.31 | 8.32 | 8.26 | 34,140 |
| June 11, 2025 | 8.31 | 8.3 | 8.3 | 8.32 | 8.29 | 251,123 |
| June 10, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.3 | 49,093 |
| June 09, 2025 | 8.35 | 8.31 | 8.31 | 8.37 | 8.27 | 26,825 |
| June 06, 2025 | 8.33 | 8.34 | 8.34 | 8.37 | 8.33 | 24,374 |
| June 05, 2025 | 8.33 | 8.32 | 8.32 | 8.35 | 8.3 | 827,151 |
| June 04, 2025 | 8.35 | 8.35 | 8.35 | 8.37 | 8.35 | 33,388 |
| June 03, 2025 | 8.36 | 8.34 | 8.34 | 8.37 | 8.33 | 46,870 |
| June 02, 2025 | 8.35 | 8.33 | 8.33 | 8.35 | 8.3 | 94,799 |
| May 30, 2025 | 8.33 | 8.33 | 8.33 | 8.34 | 8.31 | 28,799 |
| May 29, 2025 | 8.34 | 8.29 | 8.29 | 8.34 | 8.28 | 28,385 |
| May 28, 2025 | 8.35 | 8.32 | 8.32 | 8.36 | 8.32 | 43,534 |
| May 27, 2025 | 8.36 | 8.35 | 8.35 | 8.38 | 8.34 | 55,629 |