8.16
-0.0532(-0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 8.16 | 8.16 | 8.27 | 8.16 | 7,927 |
| August 15, 2025 | 8.3 | 8.22 | 8.22 | 8.31 | 8.22 | 578 |
| August 14, 2025 | 8.36 | 8.31 | 8.31 | 8.38 | 8.31 | 574 |
| August 13, 2025 | 8.3 | 8.33 | 8.33 | 8.34 | 8.3 | 17,687 |
| August 12, 2025 | 8.37 | 8.25 | 8.25 | 8.38 | 8.25 | 3,348 |
| August 11, 2025 | 8.38 | 8.42 | 8.42 | 8.42 | 8.38 | 3,229 |
| August 08, 2025 | 8.37 | 8.31 | 8.31 | 8.38 | 8.31 | 3,763 |
| August 07, 2025 | 8.34 | 8.4 | 8.4 | 8.42 | 8.33 | 5,143 |
| August 06, 2025 | 8.44 | 8.37 | 8.37 | 8.44 | 8.37 | 1,049 |
| August 05, 2025 | 8.48 | 8.48 | 8.48 | 8.49 | 8.46 | 3,038 |
| August 04, 2025 | 8.33 | 8.43 | 8.43 | 8.44 | 8.33 | 2,141 |
| August 01, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.38 | 1,023 |
| July 31, 2025 | 8.44 | 8.47 | 8.47 | 8.48 | 8.44 | 4,954 |
| July 30, 2025 | 8.4 | 8.42 | 8.42 | 8.45 | 8.4 | 784 |
| July 29, 2025 | 8.33 | 8.4 | 8.4 | 8.4 | 8.28 | 5,722 |
| July 28, 2025 | 8.21 | 8.26 | 8.26 | 8.28 | 8.21 | 17,661 |
| July 25, 2025 | 8.47 | 8.46 | 8.2 | 8.48 | 8.45 | 2,119 |
| July 24, 2025 | 8.39 | 8.43 | 8.17 | 8.43 | 8.39 | 2,686 |
| July 23, 2025 | 8.42 | 8.45 | 8.19 | 8.48 | 8.42 | 11,843 |
| July 22, 2025 | 8.49 | 8.51 | 8.51 | 8.51 | 8.47 | 9,841 |
| July 21, 2025 | 8.5 | 8.52 | 8.52 | 8.53 | 8.5 | 7,829 |
| July 18, 2025 | 8.49 | 8.46 | 8.46 | 8.5 | 8.44 | 925 |
| July 17, 2025 | 8.43 | 8.52 | 8.52 | 8.52 | 8.43 | 5,755 |
| July 16, 2025 | 8.42 | 8.3 | 8.3 | 8.46 | 8.3 | 3,206 |
| July 15, 2025 | 8.43 | 8.42 | 8.42 | 8.45 | 8.42 | 1,828 |
| July 14, 2025 | 8.43 | 8.41 | 8.41 | 8.43 | 8.4 | 1,917 |
| July 11, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.43 | 15,656 |
| July 10, 2025 | 8.48 | 8.5 | 8.5 | 8.5 | 8.48 | 1,015 |
| July 09, 2025 | 8.43 | 8.45 | 8.45 | 8.45 | 8.42 | 433 |
| July 08, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.37 | 3,271 |
| July 07, 2025 | 8.46 | 8.4 | 8.4 | 8.46 | 8.4 | 1,509 |
| July 04, 2025 | 8.46 | 8.44 | 8.44 | 8.48 | 8.44 | 855 |
| July 03, 2025 | 8.52 | 8.47 | 8.47 | 8.52 | 8.44 | 28,970 |
| July 02, 2025 | 8.5 | 8.47 | 8.47 | 8.5 | 8.47 | 21,114 |
| July 01, 2025 | 8.57 | 8.52 | 8.52 | 8.6 | 8.51 | 1,194 |
| June 30, 2025 | 8.52 | 8.51 | 8.51 | 8.55 | 8.51 | 1,018 |
| June 27, 2025 | 8.53 | 8.54 | 8.54 | 8.54 | 8.52 | 2,107 |
| June 26, 2025 | 8.55 | 8.51 | 8.51 | 8.55 | 8.48 | 2,107 |
| June 25, 2025 | 8.58 | 8.54 | 8.54 | 8.58 | 8.51 | 1,201 |
| June 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 5,685 |
| June 23, 2025 | 8.58 | 8.61 | 8.61 | 8.68 | 8.58 | 3,384 |
| June 20, 2025 | 8.59 | 8.56 | 8.56 | 8.59 | 8.5 | 3,888 |
| June 19, 2025 | 8.57 | 8.61 | 8.61 | 8.61 | 8.56 | 1,015 |
| June 18, 2025 | 8.54 | 8.6 | 8.6 | 8.61 | 8.54 | 4,451 |
| June 17, 2025 | 8.43 | 8.51 | 8.51 | 8.51 | 8.43 | 2,666 |
| June 16, 2025 | 8.42 | 8.46 | 8.46 | 8.46 | 8.4 | 3,025 |
| June 13, 2025 | 8.61 | 8.46 | 8.46 | 8.61 | 8.46 | 2,426 |
| June 12, 2025 | 8.5 | 8.51 | 8.51 | 8.51 | 8.47 | 13,448 |
| June 11, 2025 | 8.52 | 8.48 | 8.48 | 8.52 | 8.47 | 8,504 |
| June 10, 2025 | 8.58 | 8.51 | 8.51 | 8.58 | 8.51 | 21,223 |
| June 09, 2025 | 8.48 | 8.51 | 8.51 | 8.51 | 8.48 | 5,044 |
| June 06, 2025 | 8.6 | 8.56 | 8.56 | 8.63 | 8.56 | 5,081 |
| June 05, 2025 | 8.64 | 8.6 | 8.6 | 8.7 | 8.6 | 3,303 |
| June 04, 2025 | 8.57 | 8.62 | 8.62 | 8.62 | 8.55 | 6,285 |
| June 03, 2025 | 8.58 | 8.56 | 8.56 | 8.61 | 8.56 | 2,490 |
| June 02, 2025 | 8.57 | 8.5 | 8.5 | 8.57 | 8.5 | 37,194 |
| May 30, 2025 | 8.66 | 8.63 | 8.63 | 8.66 | 8.58 | 23,407 |
| May 29, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.54 | 12,053 |
| May 28, 2025 | 8.58 | 8.57 | 8.57 | 8.58 | 8.57 | 2,222 |
| May 27, 2025 | 8.57 | 8.61 | 8.61 | 8.61 | 8.55 | 30,586 |