8.31
+0.04(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.35 | 19,397 |
| September 10, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.32 | 31,865 |
| September 09, 2025 | 8.36 | 8.36 | 8.36 | 8.37 | 8.35 | 20,789 |
| September 08, 2025 | 8.38 | 8.35 | 8.35 | 8.4 | 8.32 | 34,292 |
| September 05, 2025 | 8.39 | 8.36 | 8.36 | 8.4 | 8.35 | 85,299 |
| September 04, 2025 | 8.37 | 8.38 | 8.38 | 8.38 | 8.36 | 57,890 |
| September 03, 2025 | 8.35 | 8.34 | 8.34 | 8.36 | 8.33 | 21,429 |
| September 02, 2025 | 8.39 | 8.34 | 8.34 | 8.39 | 8.34 | 89,261 |
| September 01, 2025 | 8.38 | 8.38 | 8.38 | 8.39 | 8.37 | 60,212 |
| August 29, 2025 | 8.35 | 8.34 | 8.34 | 8.35 | 8.33 | 53,468 |
| August 28, 2025 | 8.39 | 8.33 | 8.33 | 8.39 | 8.33 | 30,301 |
| August 27, 2025 | 8.35 | 8.36 | 8.36 | 8.36 | 8.34 | 18,469 |
| August 26, 2025 | 8.35 | 8.32 | 8.32 | 8.36 | 8.32 | 41,102 |
| August 25, 2025 | 8.42 | 8.37 | 8.37 | 8.42 | 8.37 | 61,460 |
| August 22, 2025 | 8.44 | 8.46 | 8.46 | 8.48 | 8.43 | 120,025 |
| August 21, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.41 | 63,762 |
| August 20, 2025 | 8.4 | 8.45 | 8.45 | 8.47 | 8.4 | 56,631 |
| August 19, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.34 | 124,476 |
| 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 |