8.41
+0.183(+2.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.35 | 19,976 |
| September 26, 2025 | 8.32 | 8.23 | 8.23 | 8.32 | 8.22 | 27,582 |
| September 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 44,318 |
| September 24, 2025 | 8.28 | 8.32 | 8.32 | 8.37 | 8.27 | 28,218 |
| September 23, 2025 | 8.16 | 8.27 | 8.27 | 8.27 | 8.15 | 10,351 |
| September 22, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.28 | 11,520 |
| September 19, 2025 | 8.22 | 8.3 | 8.3 | 8.3 | 8.22 | 7,017 |
| September 18, 2025 | 8.24 | 8.26 | 8.26 | 8.3 | 8.21 | 30,130 |
| September 17, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.28 | 25,073 |
| September 16, 2025 | 8.1 | 8.08 | 8.08 | 8.1 | 8.04 | 12,396 |
| September 15, 2025 | 8.07 | 8.06 | 8.06 | 8.12 | 8.05 | 7,004 |
| September 12, 2025 | 7.99 | 7.92 | 7.92 | 8.03 | 7.92 | 19,808 |
| September 11, 2025 | 7.9 | 7.86 | 7.86 | 7.91 | 7.86 | 6,456 |
| September 10, 2025 | 7.88 | 7.68 | 7.68 | 7.88 | 7.68 | 14,926 |
| September 09, 2025 | 7.72 | 7.74 | 7.74 | 7.8 | 7.72 | 12,353 |
| September 08, 2025 | 7.72 | 7.67 | 7.67 | 7.74 | 7.67 | 5,374 |
| September 05, 2025 | 7.64 | 7.57 | 7.57 | 7.64 | 7.51 | 5,715 |
| September 04, 2025 | 7.44 | 7.42 | 7.42 | 7.45 | 7.41 | 2,218 |
| September 03, 2025 | 7.65 | 7.67 | 7.67 | 7.67 | 7.63 | 31,259 |
| September 02, 2025 | 7.68 | 7.65 | 7.65 | 7.7 | 7.63 | 5,013 |
| September 01, 2025 | 7.71 | 7.67 | 7.67 | 7.71 | 7.67 | 16,360 |
| August 29, 2025 | 7.59 | 7.59 | 7.59 | 7.64 | 7.53 | 13,963 |
| August 28, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.42 | 19,250 |
| August 27, 2025 | 7.55 | 7.52 | 7.52 | 7.55 | 7.47 | 4,043 |
| August 26, 2025 | 7.6 | 7.67 | 7.67 | 7.68 | 7.59 | 15,181 |
| August 25, 2025 | 7.6 | 7.58 | 7.58 | 7.66 | 7.58 | 23,362 |
| August 22, 2025 | 7.46 | 7.53 | 7.53 | 7.55 | 7.45 | 6,901 |
| August 21, 2025 | 7.21 | 7.31 | 7.31 | 7.31 | 7.21 | 4,087 |
| August 20, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7.19 | 9,444 |
| August 19, 2025 | 7.27 | 7.27 | 7.27 | 7.31 | 7.27 | 5,151 |
| August 18, 2025 | 7.36 | 7.4 | 7.4 | 7.4 | 7.3 | 14,056 |
| August 15, 2025 | 7.21 | 7.28 | 7.28 | 7.28 | 7.21 | 19,075 |
| August 14, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.19 | 1,767 |
| August 13, 2025 | 7.22 | 7.28 | 7.28 | 7.32 | 7.22 | 9,539 |
| August 12, 2025 | 7.02 | 6.99 | 6.99 | 7.04 | 6.99 | 5,575 |
| August 11, 2025 | 7.02 | 7.06 | 7.06 | 7.06 | 7.02 | 9,838 |
| August 08, 2025 | 6.99 | 7.04 | 7.04 | 7.04 | 6.99 | 6,641 |
| August 07, 2025 | 7.05 | 7.03 | 7.03 | 7.05 | 7.01 | 13,830 |
| August 06, 2025 | 7.15 | 7.04 | 7.04 | 7.15 | 7.04 | 2,961 |
| August 05, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.11 | 5,847 |
| August 04, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.02 | 9,072 |
| August 01, 2025 | 7.12 | 6.82 | 6.82 | 7.12 | 6.81 | 11,067 |
| July 31, 2025 | 7.1 | 7.14 | 7.14 | 7.14 | 7.1 | 6,486 |
| July 30, 2025 | 7.19 | 7.17 | 7.17 | 7.19 | 7.14 | 5,235 |
| July 29, 2025 | 7.29 | 7.27 | 7.27 | 7.34 | 7.27 | 13,138 |
| July 28, 2025 | 7.19 | 7.19 | 7.19 | 7.21 | 7.19 | 15,192 |
| July 25, 2025 | 7.12 | 7.14 | 7.14 | 7.15 | 7.12 | 4,016 |
| July 24, 2025 | 7.2 | 7.14 | 7.14 | 7.21 | 7.14 | 7,782 |
| July 23, 2025 | 7.16 | 7.16 | 7.16 | 7.19 | 7.15 | 3,267 |
| July 22, 2025 | 7.11 | 7.13 | 7.13 | 7.13 | 7.1 | 14,525 |
| July 21, 2025 | 7.09 | 7.08 | 7.08 | 7.1 | 7.08 | 6,446 |
| July 18, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 7.06 | 5,409 |
| July 17, 2025 | 7.04 | 7.06 | 7.06 | 7.06 | 7.01 | 7,218 |
| July 16, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.87 | 1,660 |
| July 15, 2025 | 6.84 | 6.91 | 6.91 | 6.93 | 6.84 | 14,640 |
| July 14, 2025 | 6.71 | 6.71 | 6.71 | 6.72 | 6.69 | 5,345 |
| July 11, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.63 | 5,382 |
| July 10, 2025 | 6.6 | 6.59 | 6.59 | 6.6 | 6.57 | 11,565 |
| July 09, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.58 | 1,567 |
| July 08, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.66 | 1,473 |