7.83
-0.024(-0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 8.13 | 8.07 | 8.07 | 8.2 | 7.99 | 2.42M |
| September 11, 2025 | 8.11 | 8.06 | 8.06 | 8.2 | 8.01 | 2.08M |
| September 10, 2025 | 8.26 | 8.12 | 8.12 | 8.26 | 8.04 | 2.07M |
| September 09, 2025 | 8.25 | 8.28 | 8.28 | 8.37 | 8.23 | 2.41M |
| September 08, 2025 | 8.12 | 8.24 | 8.24 | 8.27 | 8.11 | 1.51M |
| September 05, 2025 | 8.2 | 8.13 | 8.13 | 8.21 | 8.09 | 1.77M |
| September 04, 2025 | 8.08 | 8.14 | 8.14 | 8.19 | 7.84 | 3.44M |
| September 03, 2025 | 8.32 | 8.24 | 8.24 | 8.35 | 8.21 | 1.54M |
| September 02, 2025 | 8.65 | 8.22 | 8.22 | 8.65 | 8.17 | 4.51M |
| September 01, 2025 | 8.8 | 8.67 | 8.67 | 8.82 | 8.65 | 1.52M |
| August 29, 2025 | 8.91 | 8.75 | 8.75 | 8.91 | 8.6 | 3.47M |
| August 28, 2025 | 9.05 | 8.93 | 8.93 | 9.1 | 8.93 | 2.05M |
| August 27, 2025 | 9.1 | 8.99 | 8.99 | 9.2 | 8.9 | 2.52M |
| August 26, 2025 | 9.04 | 9.08 | 9.08 | 9.1 | 8.87 | 2.8M |
| August 25, 2025 | 9.11 | 9.09 | 9.09 | 9.25 | 9.07 | 2.42M |
| August 22, 2025 | 8.86 | 9.14 | 9.14 | 9.14 | 8.84 | 2.71M |
| August 21, 2025 | 8.98 | 8.9 | 8.9 | 8.99 | 8.81 | 1.66M |
| August 20, 2025 | 9.09 | 8.99 | 8.99 | 9.13 | 8.97 | 1.7M |
| August 19, 2025 | 9.04 | 9.18 | 9.18 | 9.18 | 8.87 | 2.97M |
| August 18, 2025 | 9.27 | 8.99 | 8.99 | 9.3 | 8.86 | 5.54M |
| August 15, 2025 | 9.1 | 9.29 | 9.29 | 9.29 | 8.97 | 6.71M |
| August 14, 2025 | 8.6 | 9.08 | 9.08 | 9.08 | 8.53 | 10.72M |
| August 13, 2025 | 8.05 | 8.56 | 8.56 | 8.56 | 7.68 | 17.23M |
| August 12, 2025 | 7.64 | 7.89 | 7.89 | 8.01 | 7.56 | 5.09M |
| August 11, 2025 | 7.82 | 7.63 | 7.63 | 7.89 | 7.63 | 2M |
| August 08, 2025 | 7.85 | 7.82 | 7.82 | 7.85 | 7.69 | 2.3M |
| August 07, 2025 | 7.82 | 7.82 | 7.82 | 8.05 | 7.8 | 2.92M |
| August 06, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.76 | 1.21M |
| August 05, 2025 | 7.75 | 7.74 | 7.74 | 7.82 | 7.67 | 1.15M |
| August 04, 2025 | 7.72 | 7.69 | 7.69 | 7.85 | 7.66 | 1.41M |
| August 01, 2025 | 7.88 | 7.7 | 7.7 | 7.94 | 7.63 | 2.79M |
| July 31, 2025 | 7.9 | 7.96 | 7.96 | 8.03 | 7.72 | 3.51M |
| July 30, 2025 | 7.99 | 7.9 | 7.9 | 7.99 | 7.85 | 2.08M |
| July 29, 2025 | 8.05 | 7.99 | 7.99 | 8.12 | 7.96 | 2.7M |
| July 28, 2025 | 8.11 | 8.02 | 8.02 | 8.21 | 7.99 | 3.86M |
| July 25, 2025 | 7.92 | 8.05 | 8.05 | 8.05 | 7.91 | 1.87M |
| July 24, 2025 | 8.04 | 7.98 | 7.98 | 8.05 | 7.91 | 2.69M |
| July 23, 2025 | 7.96 | 8.03 | 8.03 | 8.05 | 7.95 | 3.1M |
| July 22, 2025 | 7.8 | 7.9 | 7.9 | 7.91 | 7.74 | 3.25M |
| July 21, 2025 | 7.83 | 7.83 | 7.83 | 8.02 | 7.74 | 4.33M |
| July 18, 2025 | 7.67 | 7.75 | 7.75 | 7.92 | 7.67 | 4.94M |
| July 17, 2025 | 7.56 | 7.58 | 7.58 | 7.64 | 7.37 | 4.25M |
| July 16, 2025 | 7.59 | 7.5 | 7.5 | 7.72 | 7.5 | 4.02M |
| July 15, 2025 | 7.68 | 7.64 | 7.64 | 7.8 | 7.61 | 2.51M |
| July 14, 2025 | 7.55 | 7.65 | 7.65 | 7.68 | 7.52 | 1.57M |
| July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.85 | 7.68 | 2.21M |
| July 10, 2025 | 7.82 | 7.81 | 7.81 | 7.88 | 7.67 | 3.41M |
| July 09, 2025 | 7.72 | 7.82 | 7.82 | 7.88 | 7.61 | 5.25M |
| July 08, 2025 | 7.6 | 7.7 | 7.7 | 7.78 | 7.58 | 4.55M |