8.99
-0.302(-3.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 7.49 | 7.58 | 7.58 | 7.66 | 7.48 | 2.32M |
| July 04, 2025 | 7.58 | 7.51 | 7.51 | 7.62 | 7.47 | 2.09M |
| July 03, 2025 | 7.65 | 7.62 | 7.62 | 7.68 | 7.39 | 4.71M |
| July 02, 2025 | 7.73 | 7.65 | 7.65 | 7.8 | 7.62 | 3.64M |
| July 01, 2025 | 7.45 | 7.71 | 7.71 | 7.8 | 7.45 | 8.06M |
| June 30, 2025 | 7.34 | 7.42 | 7.42 | 7.46 | 7.29 | 3.9M |
| June 27, 2025 | 7.17 | 7.3 | 7.3 | 7.3 | 7.15 | 4.55M |
| June 26, 2025 | 7.05 | 7.14 | 7.14 | 7.15 | 7.01 | 2.81M |
| June 25, 2025 | 7.03 | 7.01 | 7.01 | 7.16 | 6.93 | 3.8M |
| June 24, 2025 | 6.7 | 7 | 7 | 7.04 | 6.69 | 10.2M |
| June 23, 2025 | 6.47 | 6.33 | 6.33 | 6.59 | 6.29 | 4.1M |
| June 20, 2025 | 6.37 | 6.59 | 6.59 | 6.66 | 6.36 | 8.69M |
| June 19, 2025 | 6.33 | 6.19 | 6.19 | 6.34 | 6.19 | 3.23M |
| June 18, 2025 | 6.41 | 6.41 | 6.41 | 6.47 | 6.31 | 3.13M |
| June 17, 2025 | 6.56 | 6.43 | 6.43 | 6.56 | 6.42 | 4.5M |
| June 16, 2025 | 6.36 | 6.6 | 6.6 | 6.66 | 6.31 | 5.31M |
| June 13, 2025 | 6.28 | 6.34 | 6.34 | 6.44 | 6.22 | 9.46M |
| June 12, 2025 | 7.13 | 6.56 | 6.56 | 7.13 | 6.52 | 17.42M |
| June 11, 2025 | 7.33 | 7.21 | 7.21 | 7.38 | 7.19 | 2.87M |
| June 10, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.25 | 2.34M |
| June 09, 2025 | 7.2 | 7.33 | 7.33 | 7.4 | 7.18 | 2.52M |
| June 06, 2025 | 7.32 | 7.2 | 7.2 | 7.39 | 7.16 | 1.87M |
| June 05, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.16 | 5.26M |
| June 04, 2025 | 7.46 | 7.44 | 7.44 | 7.61 | 7.33 | 3.32M |
| June 03, 2025 | 7.5 | 7.42 | 7.42 | 7.54 | 7.31 | 2.98M |
| June 02, 2025 | 7.28 | 7.48 | 7.48 | 7.5 | 7.26 | 3.15M |
| May 30, 2025 | 7.45 | 7.36 | 7.36 | 7.55 | 7.33 | 2.49M |
| May 29, 2025 | 7.57 | 7.46 | 7.46 | 7.64 | 7.46 | 2.37M |
| May 28, 2025 | 7.32 | 7.5 | 7.5 | 7.58 | 7.32 | 6.47M |
| May 27, 2025 | 7.1 | 7.35 | 7.35 | 7.37 | 7.07 | 5.34M |
