8.59
+0.0072(+0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.57 | 8.59 | 8.59 | 8.6 | 8.57 | 2,163 |
| September 05, 2025 | 8.61 | 8.58 | 8.58 | 8.61 | 8.54 | 101,996 |
| September 04, 2025 | 8.57 | 8.58 | 8.58 | 8.59 | 8.54 | 7,492 |
| September 03, 2025 | 8.54 | 8.56 | 8.56 | 8.57 | 8.54 | 20,175 |
| September 02, 2025 | 8.56 | 8.57 | 8.57 | 8.58 | 8.56 | 65,062 |
| September 01, 2025 | 8.57 | 8.56 | 8.56 | 8.57 | 8.56 | 3,981 |
| August 29, 2025 | 8.56 | 8.56 | 8.56 | 8.57 | 8.56 | 4,887 |
| August 28, 2025 | 8.58 | 8.57 | 8.57 | 8.59 | 8.57 | 1,911 |
| August 27, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.57 | 12,791 |
| August 26, 2025 | 8.57 | 8.57 | 8.57 | 8.58 | 8.57 | 15,593 |
| August 25, 2025 | 8.59 | 8.58 | 8.58 | 8.59 | 8.58 | 20,679 |
| August 22, 2025 | 8.57 | 8.58 | 8.58 | 8.59 | 8.56 | 6,786 |
| August 21, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.57 | 29,508 |
| August 20, 2025 | 8.58 | 8.58 | 8.58 | 8.59 | 8.57 | 5,149 |
| August 19, 2025 | 8.75 | 8.76 | 8.59 | 8.76 | 8.75 | 26,090 |
| August 18, 2025 | 8.75 | 8.75 | 8.75 | 8.76 | 8.74 | 4,229 |
| August 15, 2025 | 8.76 | 8.75 | 8.75 | 8.76 | 8.75 | 3,963 |
| August 14, 2025 | 8.74 | 8.75 | 8.75 | 8.78 | 8.74 | 6,953 |
| August 13, 2025 | 8.74 | 8.75 | 8.75 | 8.76 | 8.74 | 4,169 |
| August 12, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.73 | 299 |
| August 11, 2025 | 8.75 | 8.73 | 8.73 | 8.75 | 8.73 | 6,388 |
| August 08, 2025 | 8.73 | 8.74 | 8.74 | 8.74 | 8.73 | 4,470 |
| August 07, 2025 | 8.73 | 8.73 | 8.73 | 8.75 | 8.73 | 5,902 |
| August 06, 2025 | 8.74 | 8.73 | 8.73 | 8.75 | 8.73 | 253,219 |
| August 05, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 18,967 |
| August 04, 2025 | 8.71 | 8.72 | 8.72 | 8.73 | 8.71 | 20,003 |
| August 01, 2025 | 8.72 | 8.7 | 8.7 | 8.75 | 8.7 | 38,625 |
| July 31, 2025 | 8.73 | 8.71 | 8.71 | 8.74 | 8.71 | 12,542 |
| July 30, 2025 | 8.71 | 8.73 | 8.73 | 8.73 | 8.71 | 4,557 |
| July 29, 2025 | 8.73 | 8.72 | 8.72 | 8.73 | 8.72 | 3,531 |
| July 28, 2025 | 8.72 | 8.72 | 8.72 | 8.73 | 8.72 | 18,751 |
| July 25, 2025 | 8.7 | 8.71 | 8.71 | 8.72 | 8.7 | 6,191 |
| July 24, 2025 | 8.72 | 8.71 | 8.71 | 8.72 | 8.71 | 1,882 |
| July 23, 2025 | 8.7 | 8.71 | 8.71 | 8.72 | 8.7 | 28,982 |
| July 22, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.69 | 57,239 |
| July 21, 2025 | 8.69 | 8.7 | 8.7 | 8.71 | 8.69 | 4,463 |
| July 18, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.7 | 5,780 |
| July 17, 2025 | 8.69 | 8.7 | 8.7 | 8.7 | 8.69 | 3,173 |
| July 16, 2025 | 8.69 | 8.7 | 8.7 | 8.7 | 8.69 | 25,619 |
| July 15, 2025 | 8.7 | 8.69 | 8.69 | 8.71 | 8.69 | 28,985 |
| July 14, 2025 | 8.72 | 8.7 | 8.7 | 8.72 | 8.68 | 1,655 |
| July 11, 2025 | 8.7 | 8.69 | 8.69 | 8.7 | 8.68 | 87,642 |
| July 10, 2025 | 8.72 | 8.7 | 8.7 | 8.73 | 8.7 | 31,558 |
| July 09, 2025 | 8.7 | 8.72 | 8.72 | 8.72 | 8.7 | 12,854 |
| July 08, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.69 | 13,575 |
| July 07, 2025 | 8.7 | 8.7 | 8.7 | 8.71 | 8.69 | 859 |
| July 04, 2025 | 8.69 | 8.69 | 8.69 | 8.7 | 8.69 | 17,811 |
| July 03, 2025 | 8.68 | 8.69 | 8.69 | 8.69 | 8.68 | 6,450 |
| July 02, 2025 | 8.68 | 8.68 | 8.68 | 8.69 | 8.67 | 9,528 |
| July 01, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.67 | 3,794 |
| June 30, 2025 | 8.68 | 8.67 | 8.67 | 8.68 | 8.67 | 608 |
| June 27, 2025 | 8.71 | 8.67 | 8.67 | 8.71 | 8.66 | 61,664 |
| June 26, 2025 | 8.61 | 8.67 | 8.67 | 8.68 | 8.61 | 7,722 |
| June 25, 2025 | 8.65 | 8.66 | 8.66 | 8.67 | 8.65 | 9,723 |
| June 24, 2025 | 8.67 | 8.67 | 8.67 | 8.68 | 8.67 | 4,039 |
| June 23, 2025 | 8.64 | 8.65 | 8.65 | 8.66 | 8.64 | 44,374 |
| June 20, 2025 | 8.64 | 8.64 | 8.64 | 8.65 | 8.63 | 3,385 |
| June 19, 2025 | 8.64 | 8.63 | 8.63 | 8.65 | 8.63 | 3,207 |
| June 18, 2025 | 8.65 | 8.66 | 8.66 | 8.66 | 8.65 | 5,009 |
| June 17, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 5,844 |