8.25
-0.0232(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.17 | 1,894 |
| December 22, 2025 | 8.21 | 8.27 | 8.27 | 8.28 | 8.21 | 1,673 |
| December 19, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.2 | 48,321 |
| December 18, 2025 | 8.16 | 8.25 | 8.25 | 8.25 | 8.16 | 1,160 |
| December 17, 2025 | 8.27 | 8.22 | 8.22 | 8.27 | 8.22 | 3,713 |
| December 16, 2025 | 8.22 | 8.23 | 8.23 | 8.23 | 8.22 | 3,338 |
| December 15, 2025 | 8.24 | 8.22 | 8.22 | 8.24 | 8.22 | 8,986 |
| December 12, 2025 | 8.22 | 8.22 | 8.22 | 8.23 | 8.22 | 436 |
| December 11, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.21 | 4,418 |
| December 10, 2025 | 8.25 | 8.25 | 8.25 | 8.26 | 8.24 | 4,044 |
| December 09, 2025 | 8.26 | 8.25 | 8.25 | 8.26 | 8.25 | 14,328 |
| December 08, 2025 | 8.28 | 8.32 | 8.32 | 8.32 | 8.27 | 14,328 |
| December 05, 2025 | 8.28 | 8.29 | 8.29 | 8.3 | 8.28 | 679 |
| December 04, 2025 | 8.28 | 8.27 | 8.27 | 8.28 | 8.27 | 2,731 |
| December 03, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.27 | 773 |
| December 02, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.27 | 433 |
| December 01, 2025 | 8.3 | 8.27 | 8.27 | 8.3 | 8.26 | 624 |
| November 28, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.31 | 2,905 |
| November 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2,905 |
| November 26, 2025 | 8.31 | 8.3 | 8.3 | 8.31 | 8.3 | 2,905 |
| November 25, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.29 | 45,446 |
| November 24, 2025 | 8.31 | 8.31 | 8.31 | 8.32 | 8.3 | 209 |
| November 21, 2025 | 8.28 | 8.31 | 8.31 | 8.31 | 8.27 | 5,818 |
| November 20, 2025 | 8.3 | 8.29 | 8.29 | 8.32 | 8.29 | 552 |
| November 19, 2025 | 8.23 | 8.28 | 8.28 | 8.28 | 8.23 | 2,956 |
| November 18, 2025 | 8.22 | 8.24 | 8.24 | 8.25 | 8.22 | 4,014 |
| November 17, 2025 | 8.23 | 8.24 | 8.24 | 8.26 | 8.23 | 1,224 |
| November 14, 2025 | 8.21 | 8.23 | 8.23 | 8.23 | 8.21 | 2,725 |
| November 13, 2025 | 8.28 | 8.22 | 8.22 | 8.28 | 8.22 | 6,118 |
| November 12, 2025 | 8.27 | 8.27 | 8.27 | 8.28 | 8.27 | 5,363 |
| November 11, 2025 | 8.27 | 8.26 | 8.26 | 8.27 | 8.25 | 177 |
| November 10, 2025 | 8.24 | 8.27 | 8.27 | 8.27 | 8.24 | 2,153 |
| November 07, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.22 | 3,060 |
| November 06, 2025 | 8.28 | 8.26 | 8.26 | 8.29 | 8.25 | 4,544 |
| November 05, 2025 | 8.28 | 8.29 | 8.29 | 8.31 | 8.28 | 25,823 |
| November 04, 2025 | 8.27 | 8.29 | 8.29 | 8.3 | 8.27 | 5,108 |
| November 03, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.28 | 1,873 |
| October 31, 2025 | 8.26 | 8.29 | 8.29 | 8.31 | 8.25 | 3,669 |
| October 30, 2025 | 8.23 | 8.27 | 8.27 | 8.27 | 8.23 | 1,204 |
| October 29, 2025 | 8.26 | 8.23 | 8.23 | 8.26 | 8.23 | 3,342 |
| October 28, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.23 | 4,627 |
| October 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | 2,688 |
| October 24, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.18 | 5,136 |
| October 23, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.19 | 697 |
| October 22, 2025 | 8.22 | 8.19 | 8.19 | 8.23 | 8.19 | 4,213 |
| October 21, 2025 | 8.18 | 8.22 | 8.22 | 8.24 | 8.18 | 1,681 |
| October 20, 2025 | 8.11 | 8.15 | 8.15 | 8.17 | 8.11 | 463 |
| October 17, 2025 | 8.1 | 8.11 | 8.11 | 8.12 | 8.08 | 10,816 |
| October 16, 2025 | 8.13 | 8.12 | 8.12 | 8.14 | 8.12 | 11,436 |
| October 15, 2025 | 8.11 | 8.13 | 8.13 | 8.15 | 8.11 | 8,439 |
| October 14, 2025 | 8.15 | 8.12 | 8.12 | 8.15 | 8.11 | 723 |
| October 13, 2025 | 8.09 | 8.13 | 8.13 | 8.13 | 8.09 | 240 |
| October 10, 2025 | 8.15 | 8.07 | 8.07 | 8.16 | 8.07 | 1,242 |
| October 09, 2025 | 8.12 | 8.15 | 8.15 | 8.15 | 8.12 | 5,785 |
| October 08, 2025 | 8.12 | 8.12 | 8.12 | 8.13 | 8.1 | 1,979 |
| October 07, 2025 | 8.06 | 8.07 | 8.07 | 8.09 | 8.06 | 10,979 |
| October 06, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 8.05 | 2,735 |
| October 03, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 8.03 | 719 |
| October 02, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 8.03 | 159 |
| October 01, 2025 | 7.97 | 8.03 | 8.03 | 8.04 | 7.97 | 159 |