8.30
+0.062(+0.75%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.25 | 8.29 | 8.29 | 8.38 | 8.22 | 1.72M |
| December 04, 2025 | 8.22 | 8.24 | 8.24 | 8.37 | 8.19 | 2.11M |
| December 03, 2025 | 8.17 | 8.19 | 8.19 | 8.24 | 8.08 | 1.59M |
| December 02, 2025 | 8.2 | 8.14 | 8.14 | 8.26 | 8.12 | 1.91M |
| December 01, 2025 | 8.19 | 8.2 | 8.2 | 8.27 | 7.96 | 3.72M |
| November 28, 2025 | 8.23 | 8.23 | 8.23 | 8.36 | 8.21 | 2.6M |
| November 27, 2025 | 7.91 | 8.2 | 8.2 | 8.2 | 7.9 | 3.34M |
| November 26, 2025 | 7.88 | 7.94 | 7.94 | 7.96 | 7.82 | 1.32M |
| November 25, 2025 | 7.68 | 7.85 | 7.85 | 7.85 | 7.49 | 3.5M |
| November 24, 2025 | 7.59 | 7.69 | 7.69 | 7.77 | 7.56 | 3.69M |
| November 21, 2025 | 7.23 | 7.52 | 7.52 | 7.52 | 7.23 | 2.44M |
| November 20, 2025 | 7.63 | 7.33 | 7.33 | 7.65 | 7.28 | 2.59M |
| November 19, 2025 | 7.32 | 7.55 | 7.55 | 7.57 | 7.14 | 2.62M |
| November 18, 2025 | 7.4 | 7.33 | 7.33 | 7.4 | 7.25 | 3.59M |
| November 17, 2025 | 7.76 | 7.65 | 7.65 | 7.77 | 7.6 | 1.4M |
| November 14, 2025 | 7.73 | 7.75 | 7.75 | 7.89 | 7.64 | 1.78M |
| November 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.07M |
| November 12, 2025 | 7.32 | 7.65 | 7.65 | 7.71 | 7.25 | 5.14M |
| November 11, 2025 | 7.17 | 7.28 | 7.28 | 7.28 | 7.15 | 1.74M |
| November 10, 2025 | 7.18 | 7.16 | 7.16 | 7.26 | 7.12 | 1.91M |
| November 07, 2025 | 6.99 | 7.06 | 7.06 | 7.11 | 6.96 | 1.6M |
| November 06, 2025 | 7.09 | 6.95 | 6.95 | 7.11 | 6.93 | 2.97M |
| November 05, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 6.96 | 1.63M |
| November 04, 2025 | 7.34 | 7.05 | 7.05 | 7.34 | 6.95 | 4.32M |
| November 03, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.33 | 1.47M |
| October 31, 2025 | 7.37 | 7.38 | 7.38 | 7.41 | 7.29 | 1.48M |
| October 30, 2025 | 7.39 | 7.37 | 7.37 | 7.45 | 7.33 | 1.15M |
| October 29, 2025 | 7.35 | 7.37 | 7.37 | 7.4 | 7.31 | 1.6M |
| October 28, 2025 | 7.44 | 7.38 | 7.38 | 7.52 | 7.37 | 2.5M |
| October 27, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.35 | 1.81M |
| October 24, 2025 | 7.41 | 7.44 | 7.44 | 7.44 | 7.32 | 1.86M |
| October 23, 2025 | 7.5 | 7.38 | 7.38 | 7.58 | 7.37 | 1.61M |
| October 22, 2025 | 7.53 | 7.56 | 7.56 | 7.64 | 7.48 | 1.81M |
| October 21, 2025 | 7.46 | 7.53 | 7.53 | 7.53 | 7.39 | 1.03M |
| October 20, 2025 | 7.44 | 7.46 | 7.46 | 7.46 | 7.35 | 1.4M |
| October 17, 2025 | 7.35 | 7.38 | 7.38 | 7.48 | 7.32 | 1.37M |
| October 16, 2025 | 7.61 | 7.5 | 7.5 | 7.63 | 7.25 | 4.59M |
| October 15, 2025 | 7.84 | 7.59 | 7.59 | 7.85 | 7.59 | 1.87M |
| October 14, 2025 | 7.69 | 7.77 | 7.77 | 7.82 | 7.61 | 2.59M |
| October 13, 2025 | 7.62 | 7.77 | 7.77 | 7.77 | 7.6 | 1.27M |
| October 10, 2025 | 7.85 | 7.56 | 7.56 | 7.89 | 7.56 | 2.71M |
| October 09, 2025 | 7.8 | 7.85 | 7.85 | 7.95 | 7.76 | 2.56M |
| October 08, 2025 | 7.67 | 7.74 | 7.74 | 7.75 | 7.64 | 1.59M |
| October 07, 2025 | 7.72 | 7.69 | 7.69 | 7.79 | 7.67 | 1.43M |
| October 06, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.62 | 2.21M |
| October 03, 2025 | 7.67 | 7.75 | 7.75 | 7.78 | 7.65 | 1.68M |
| October 02, 2025 | 7.76 | 7.64 | 7.64 | 7.78 | 7.57 | 2.61M |
| October 01, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.62 | 2.14M |
| September 30, 2025 | 7.81 | 7.74 | 7.74 | 7.85 | 7.67 | 2.25M |
| September 29, 2025 | 7.88 | 7.83 | 7.83 | 8 | 7.81 | 2.14M |
| September 26, 2025 | 7.95 | 7.85 | 7.85 | 7.99 | 7.82 | 1.89M |
| September 25, 2025 | 7.98 | 7.92 | 7.92 | 8 | 7.88 | 1.8M |
| September 24, 2025 | 8.15 | 7.95 | 7.95 | 8.21 | 7.95 | 2.81M |
| September 23, 2025 | 8.08 | 8.15 | 8.15 | 8.24 | 8.06 | 3.36M |
| September 22, 2025 | 7.92 | 7.93 | 7.93 | 7.99 | 7.81 | 2.16M |
| September 19, 2025 | 8.01 | 7.97 | 7.97 | 8.11 | 7.89 | 3.52M |
| September 18, 2025 | 7.92 | 7.98 | 7.98 | 8.34 | 7.77 | 4.95M |
| September 17, 2025 | 7.92 | 7.9 | 7.9 | 7.95 | 7.83 | 2.12M |
| September 16, 2025 | 8.02 | 7.87 | 7.87 | 8.07 | 7.86 | 3M |
| September 15, 2025 | 8.08 | 8.03 | 8.03 | 8.13 | 7.97 | 2.06M |