8.52
+0.0122(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.5 | 265 |
| September 25, 2025 | 8.49 | 8.5 | 8.5 | 8.51 | 8.48 | 970 |
| September 24, 2025 | 8.5 | 8.51 | 8.51 | 8.53 | 8.5 | 135 |
| September 23, 2025 | 8.44 | 8.44 | 8.44 | 8.46 | 8.44 | 345 |
| September 22, 2025 | 8.49 | 8.45 | 8.45 | 8.5 | 8.45 | 894 |
| September 19, 2025 | 8.47 | 8.5 | 8.5 | 8.53 | 8.47 | 839 |
| September 18, 2025 | 8.6 | 8.51 | 8.51 | 8.6 | 8.49 | 2,470 |
| September 17, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.56 | 2,680 |
| September 16, 2025 | 8.59 | 8.53 | 8.53 | 8.59 | 8.53 | 6,976 |
| September 15, 2025 | 8.57 | 8.6 | 8.6 | 8.6 | 8.54 | 2,741 |
| September 12, 2025 | 8.57 | 8.56 | 8.56 | 8.61 | 8.56 | 3,533 |
| September 11, 2025 | 8.54 | 8.59 | 8.59 | 8.59 | 8.54 | 1 |
| September 10, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.49 | 3,527 |
| September 09, 2025 | 8.49 | 8.49 | 8.49 | 8.5 | 8.48 | 253 |
| September 08, 2025 | 8.45 | 8.5 | 8.5 | 8.5 | 8.45 | 1,295 |
| September 05, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.36 | 3,531 |
| September 04, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.35 | 1,816 |
| September 03, 2025 | 8.25 | 8.33 | 8.33 | 8.34 | 8.24 | 4,771 |
| September 02, 2025 | 8.22 | 8.23 | 8.23 | 8.27 | 8.22 | 32,514 |
| September 01, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.23 | 51 |
| August 29, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.27 | 480 |
| August 28, 2025 | 8.36 | 8.35 | 8.35 | 8.37 | 8.32 | 3,082 |
| August 27, 2025 | 8.32 | 8.33 | 8.33 | 8.37 | 8.31 | 641 |
| August 26, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.28 | 2,632 |
| August 25, 2025 | 8.23 | 8.29 | 8.29 | 8.29 | 8.23 | 151,339 |
| August 22, 2025 | 8.29 | 8.3 | 8.3 | 8.32 | 8.29 | 3,660 |
| August 21, 2025 | 8.26 | 8.23 | 8.23 | 8.26 | 8.22 | 2,192 |
| August 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 7,240 |
| August 19, 2025 | 8.21 | 8.23 | 8.23 | 8.23 | 8.19 | 1,124 |
| 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 |