8.04
-0.0064(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.04 | 8.04 | 8.04 | 8.06 | 8.04 | 3,826 |
| September 25, 2025 | 8.02 | 8.05 | 8.05 | 8.05 | 8.01 | 500 |
| September 24, 2025 | 8 | 8.02 | 8.02 | 8.03 | 8 | 4,068 |
| September 23, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.97 | 488 |
| September 22, 2025 | 7.98 | 7.97 | 7.97 | 7.98 | 7.95 | 13,827 |
| September 19, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.97 | 8,146 |
| September 18, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.98 | 59,895 |
| September 17, 2025 | 7.97 | 7.97 | 7.97 | 7.98 | 7.97 | 5,023 |
| September 16, 2025 | 8.01 | 7.96 | 7.96 | 8.01 | 7.96 | 1,252 |
| September 15, 2025 | 8.01 | 8.01 | 8.01 | 8.02 | 8 | 6,315 |
| September 12, 2025 | 8.02 | 8.01 | 8.01 | 8.04 | 8.01 | 2,753 |
| September 11, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 8.02 | 33 |
| September 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.97 | 2,871 |
| September 09, 2025 | 7.94 | 7.96 | 7.96 | 7.96 | 7.94 | 3,712 |
| September 08, 2025 | 7.96 | 7.95 | 7.95 | 7.96 | 7.93 | 657 |
| September 05, 2025 | 7.96 | 7.94 | 7.94 | 7.96 | 7.94 | 488 |
| September 04, 2025 | 7.92 | 7.95 | 7.95 | 7.96 | 7.92 | 12,253 |
| September 03, 2025 | 7.91 | 7.9 | 7.9 | 7.91 | 7.89 | 1,385 |
| September 02, 2025 | 7.87 | 7.87 | 7.87 | 7.91 | 7.87 | 12,675 |
| September 01, 2025 | 7.87 | 7.88 | 7.88 | 7.89 | 7.86 | 115 |
| August 29, 2025 | 7.94 | 7.89 | 7.89 | 7.94 | 7.89 | 2,339 |
| August 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.9 | 953 |
| August 27, 2025 | 7.92 | 7.91 | 7.91 | 7.95 | 7.91 | 3,298 |
| August 26, 2025 | 7.92 | 7.89 | 7.89 | 7.93 | 7.88 | 8,565 |
| August 25, 2025 | 7.87 | 7.9 | 7.9 | 7.9 | 7.87 | 6,248 |
| August 22, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.88 | 2,720 |
| August 21, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.89 | 14,296 |
| August 20, 2025 | 7.91 | 7.89 | 7.89 | 7.91 | 7.88 | 1,065 |
| August 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.88 | 4,699 |
| August 18, 2025 | 7.87 | 7.88 | 7.88 | 7.9 | 7.87 | 1,471 |
| August 15, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.85 | 1,263 |
| August 14, 2025 | 7.89 | 7.9 | 7.9 | 7.9 | 7.89 | 4,071 |
| August 13, 2025 | 7.85 | 7.87 | 7.87 | 7.88 | 7.85 | 1,111 |
| August 12, 2025 | 7.88 | 7.85 | 7.85 | 7.88 | 7.85 | 1,190 |
| August 11, 2025 | 7.85 | 7.89 | 7.89 | 7.9 | 7.85 | 638 |
| August 08, 2025 | 7.84 | 7.83 | 7.83 | 7.86 | 7.83 | 7,206 |
| August 07, 2025 | 7.81 | 7.86 | 7.86 | 7.87 | 7.81 | 43,317 |
| August 06, 2025 | 7.87 | 7.83 | 7.83 | 7.87 | 7.83 | 825 |
| August 05, 2025 | 7.89 | 7.87 | 7.87 | 7.9 | 7.87 | 7,678 |
| August 04, 2025 | 7.83 | 7.87 | 7.87 | 7.87 | 7.83 | 5,440 |
| August 01, 2025 | 7.91 | 7.85 | 7.85 | 7.92 | 7.84 | 275 |
| July 31, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.92 | 169 |
| July 30, 2025 | 7.85 | 7.88 | 7.88 | 7.9 | 7.85 | 806 |
| July 29, 2025 | 7.83 | 7.86 | 7.86 | 7.86 | 7.82 | 1,563 |
| July 28, 2025 | 7.72 | 7.77 | 7.77 | 7.77 | 7.72 | 4,280 |
| July 25, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.93 | 2,626 |
| July 24, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.9 | 17,945 |
| July 23, 2025 | 7.92 | 7.93 | 7.93 | 7.94 | 7.91 | 1,783 |
| July 22, 2025 | 7.94 | 7.93 | 7.93 | 7.96 | 7.93 | 1,928 |
| July 21, 2025 | 7.97 | 7.95 | 7.95 | 7.97 | 7.95 | 2,793 |
| July 18, 2025 | 7.95 | 7.94 | 7.94 | 7.95 | 7.94 | 915 |
| July 17, 2025 | 7.96 | 7.96 | 7.96 | 7.97 | 7.95 | 5,523 |
| July 16, 2025 | 7.92 | 7.85 | 7.85 | 7.97 | 7.85 | 11,437 |
| July 15, 2025 | 7.92 | 7.94 | 7.94 | 7.94 | 7.91 | 355 |
| July 14, 2025 | 7.91 | 7.9 | 7.9 | 7.91 | 7.89 | 69 |
| July 11, 2025 | 7.94 | 7.91 | 7.91 | 7.94 | 7.91 | 3,014 |
| July 10, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.92 | 1,688 |
| July 09, 2025 | 7.88 | 7.91 | 7.91 | 7.91 | 7.88 | 1,103 |
| July 08, 2025 | 7.88 | 7.89 | 7.89 | 7.9 | 7.88 | 73 |
| July 07, 2025 | 7.91 | 7.9 | 7.9 | 7.92 | 7.9 | 1,660 |