8.21
-0.115(-1.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.02 | 714,630 |
| October 16, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.16 | 438,403 |
| October 15, 2025 | 8.26 | 8.24 | 8.24 | 8.32 | 8.22 | 357,464 |
| October 14, 2025 | 8.4 | 8.2 | 8.2 | 8.44 | 8.13 | 889,193 |
| October 13, 2025 | 8.51 | 8.42 | 8.42 | 8.6 | 8.34 | 796,339 |
| October 10, 2025 | 8.74 | 8.4 | 8.4 | 8.79 | 8.39 | 730,940 |
| October 09, 2025 | 8.7 | 8.75 | 8.75 | 8.77 | 8.6 | 502,608 |
| October 08, 2025 | 8.74 | 8.69 | 8.69 | 8.79 | 8.65 | 356,569 |
| October 07, 2025 | 8.76 | 8.74 | 8.74 | 8.87 | 8.74 | 499,414 |
| October 06, 2025 | 8.87 | 8.7 | 8.7 | 8.87 | 8.7 | 696,245 |
| October 03, 2025 | 8.8 | 8.81 | 8.81 | 8.85 | 8.7 | 356,970 |
| October 02, 2025 | 8.67 | 8.73 | 8.73 | 8.83 | 8.59 | 796,150 |
| October 01, 2025 | 8.65 | 8.65 | 8.65 | 8.73 | 8.6 | 618,995 |
| September 30, 2025 | 8.67 | 8.66 | 8.66 | 8.72 | 8.57 | 522,035 |
| September 29, 2025 | 8.77 | 8.67 | 8.67 | 8.8 | 8.61 | 566,862 |
| September 26, 2025 | 8.82 | 8.7 | 8.7 | 8.89 | 8.64 | 485,345 |
| September 25, 2025 | 8.65 | 8.81 | 8.81 | 8.96 | 8.64 | 886,498 |
| September 24, 2025 | 8.71 | 8.67 | 8.67 | 8.76 | 8.64 | 601,321 |
| September 23, 2025 | 8.68 | 8.77 | 8.77 | 8.88 | 8.68 | 623,241 |
| September 22, 2025 | 8.5 | 8.65 | 8.65 | 8.66 | 8.4 | 693,329 |
| September 19, 2025 | 8.55 | 8.5 | 8.5 | 8.56 | 8.39 | 2.47M |
| September 18, 2025 | 8.42 | 8.55 | 8.55 | 8.6 | 8.38 | 1.22M |
| September 17, 2025 | 8.3 | 8.31 | 8.31 | 8.43 | 8.26 | 806,221 |
| September 16, 2025 | 8.79 | 8.27 | 8.27 | 8.79 | 8.19 | 3.85M |
| September 15, 2025 | 8.9 | 8.8 | 8.8 | 9.11 | 8.8 | 1.05M |
| September 12, 2025 | 8.8 | 8.85 | 8.85 | 8.9 | 8.73 | 748,406 |
| September 11, 2025 | 8.71 | 8.7 | 8.7 | 8.94 | 8.65 | 1.03M |
| September 10, 2025 | 9.07 | 8.83 | 8.83 | 9.14 | 8.81 | 1.32M |
| September 09, 2025 | 9.22 | 9.11 | 9.11 | 9.26 | 9.11 | 559,650 |
| September 08, 2025 | 9.25 | 9.26 | 9.26 | 9.34 | 9.22 | 656,808 |
| September 05, 2025 | 9 | 9.2 | 9.2 | 9.25 | 8.9 | 1.76M |
| September 04, 2025 | 9.6 | 9 | 9 | 9.64 | 9 | 3.73M |
| September 03, 2025 | 9.9 | 9.74 | 9.74 | 9.99 | 9.71 | 828,081 |
| September 02, 2025 | 10.21 | 9.86 | 9.86 | 10.33 | 9.83 | 1.1M |
| September 01, 2025 | 9.6 | 10.14 | 10.14 | 10.21 | 9.55 | 2.34M |
| August 29, 2025 | 9.14 | 9.07 | 9.07 | 9.19 | 9.05 | 275,841 |
| August 28, 2025 | 9.03 | 9.13 | 9.13 | 9.21 | 9.03 | 413,646 |
| August 27, 2025 | 9.01 | 9.02 | 9.02 | 9.1 | 8.95 | 503,168 |
| August 26, 2025 | 9.16 | 9.05 | 9.05 | 9.16 | 8.94 | 945,364 |
| August 25, 2025 | 9.05 | 9.2 | 9.2 | 9.29 | 9.02 | 594,031 |
| August 22, 2025 | 8.93 | 9.01 | 9.01 | 9.06 | 8.93 | 410,846 |
| August 21, 2025 | 8.98 | 8.97 | 8.97 | 8.99 | 8.82 | 423,435 |
| August 20, 2025 | 9 | 9 | 9 | 9.02 | 8.88 | 579,149 |
| August 19, 2025 | 9.18 | 9.1 | 9.1 | 9.24 | 9.08 | 345,347 |
| August 18, 2025 | 9.09 | 9.16 | 9.16 | 9.22 | 9.06 | 686,835 |
| August 15, 2025 | 9.16 | 9.06 | 9.06 | 9.2 | 9.04 | 295,208 |
| August 14, 2025 | 9.02 | 9.14 | 9.14 | 9.2 | 8.97 | 590,707 |
| August 13, 2025 | 8.91 | 9 | 9 | 9.02 | 8.9 | 508,178 |
| August 12, 2025 | 9.15 | 8.89 | 8.89 | 9.21 | 8.78 | 942,064 |
| August 11, 2025 | 9.27 | 9.17 | 9.17 | 9.27 | 9.1 | 337,695 |
| August 08, 2025 | 9.18 | 9.18 | 9.18 | 9.27 | 9.15 | 353,958 |
| August 07, 2025 | 9 | 9.2 | 9.2 | 9.3 | 8.99 | 655,958 |
| August 06, 2025 | 9.11 | 8.99 | 8.99 | 9.15 | 8.96 | 618,318 |
| August 05, 2025 | 8.87 | 9.09 | 9.09 | 9.13 | 8.85 | 865,126 |
| August 04, 2025 | 9.13 | 8.82 | 8.82 | 9.13 | 8.82 | 810,928 |
| August 01, 2025 | 8.91 | 8.82 | 8.82 | 8.97 | 8.7 | 1.23M |
| July 31, 2025 | 9.35 | 9.01 | 9.01 | 9.41 | 9.01 | 1.45M |
| July 30, 2025 | 9.69 | 9.35 | 9.35 | 9.82 | 9.32 | 1.14M |
| July 29, 2025 | 10 | 9.7 | 9.7 | 10.25 | 9.41 | 2.36M |
| July 28, 2025 | 9.4 | 9.22 | 9.22 | 9.48 | 9.22 | 1.52M |