8.77
+0.016(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.73 | 8.73 | 8.73 | 8.77 | 8.6 | 14,182 |
| October 16, 2025 | 8.65 | 8.72 | 8.72 | 8.75 | 8.62 | 23,993 |
| October 15, 2025 | 8.66 | 8.65 | 8.65 | 8.76 | 8.56 | 32,014 |
| October 14, 2025 | 8.71 | 8.68 | 8.68 | 8.75 | 8.62 | 11,234 |
| October 13, 2025 | 8.76 | 8.73 | 8.73 | 9 | 8.61 | 71,547 |
| October 10, 2025 | 8.78 | 8.66 | 8.66 | 8.8 | 8.58 | 66,759 |
| October 09, 2025 | 8.96 | 8.9 | 8.9 | 8.96 | 8.87 | 48,676 |
| October 08, 2025 | 8.95 | 8.97 | 8.97 | 9 | 8.8 | 38,177 |
| October 07, 2025 | 8.76 | 8.84 | 8.84 | 8.9 | 8.76 | 42,225 |
| October 06, 2025 | 8.81 | 8.79 | 8.79 | 8.82 | 8.74 | 40,996 |
| October 03, 2025 | 8.62 | 8.71 | 8.71 | 8.71 | 8.55 | 30,547 |
| October 02, 2025 | 8.6 | 8.65 | 8.65 | 8.74 | 8.5 | 48,362 |
| October 01, 2025 | 8.73 | 8.68 | 8.68 | 8.9 | 8.63 | 29,742 |
| September 30, 2025 | 8.62 | 8.63 | 8.63 | 8.67 | 8.57 | 5,415 |
| September 29, 2025 | 8.72 | 8.75 | 8.75 | 8.75 | 8.64 | 20,834 |
| September 26, 2025 | 8.55 | 8.63 | 8.63 | 8.63 | 8.53 | 5,691 |
| September 25, 2025 | 8.5 | 8.63 | 8.63 | 8.63 | 8.5 | 13,193 |
| September 24, 2025 | 8.6 | 8.66 | 8.66 | 8.66 | 8.6 | 11,069 |
| September 23, 2025 | 8.59 | 8.62 | 8.62 | 8.62 | 8.57 | 3,519 |
| September 22, 2025 | 8.62 | 8.57 | 8.57 | 8.62 | 8.49 | 26,717 |
| September 19, 2025 | 8.6 | 8.57 | 8.57 | 8.6 | 8.52 | 16,161 |
| September 18, 2025 | 8.51 | 8.52 | 8.52 | 8.56 | 8.49 | 8,845 |
| September 17, 2025 | 8.71 | 8.52 | 8.52 | 8.71 | 8.43 | 6,507 |
| September 16, 2025 | 8.59 | 8.54 | 8.54 | 8.61 | 8.52 | 47,674 |
| September 15, 2025 | 8.61 | 8.63 | 8.63 | 8.63 | 8.52 | 8,867 |
| September 12, 2025 | 8.53 | 8.62 | 8.62 | 8.68 | 8.53 | 10,632 |
| September 11, 2025 | 8.44 | 8.5 | 8.5 | 8.56 | 8.43 | 6,799 |
| September 10, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.42 | 7,550 |
| September 09, 2025 | 8.57 | 8.53 | 8.53 | 8.57 | 8.5 | 11,103 |
| September 08, 2025 | 8.55 | 8.57 | 8.57 | 8.6 | 8.47 | 47,451 |
| September 05, 2025 | 8.5 | 8.46 | 8.46 | 8.52 | 8.41 | 16,140 |
| September 04, 2025 | 8.52 | 8.4 | 8.4 | 8.52 | 8.37 | 12,649 |
| September 03, 2025 | 8.41 | 8.46 | 8.46 | 8.51 | 8.41 | 7,307 |
| September 02, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.37 | 22,705 |
| September 01, 2025 | 8.72 | 8.44 | 8.44 | 8.8 | 8.39 | 33,375 |
| August 29, 2025 | 8.71 | 8.56 | 8.56 | 8.77 | 8.29 | 41,629 |
| August 28, 2025 | 8.5 | 8.69 | 8.69 | 8.73 | 8.5 | 29,388 |
| August 27, 2025 | 8.55 | 8.51 | 8.51 | 8.6 | 8.47 | 9,361 |
| August 26, 2025 | 8.53 | 8.53 | 8.53 | 8.56 | 8.5 | 19,291 |
| August 25, 2025 | 8.55 | 8.54 | 8.54 | 8.57 | 8.5 | 36,606 |
| August 22, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.43 | 10,358 |
| August 21, 2025 | 8.39 | 8.45 | 8.45 | 8.49 | 8.35 | 18,258 |
| August 20, 2025 | 8.4 | 8.35 | 8.35 | 8.42 | 8.32 | 26,561 |
| August 19, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.37 | 15,514 |
| August 18, 2025 | 8.5 | 8.46 | 8.46 | 8.5 | 8.4 | 33,819 |
| August 15, 2025 | 8.55 | 8.47 | 8.47 | 8.55 | 8.45 | 23,945 |
| August 14, 2025 | 8.5 | 8.54 | 8.54 | 8.58 | 8.48 | 58,226 |
| August 13, 2025 | 8.54 | 8.6 | 8.6 | 8.63 | 8.54 | 32,879 |
| August 12, 2025 | 8.49 | 8.49 | 8.49 | 8.54 | 8.47 | 34,637 |
| August 11, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.4 | 31,518 |
| August 08, 2025 | 8.44 | 8.44 | 8.44 | 8.46 | 8.43 | 17,261 |
| August 07, 2025 | 8.35 | 8.43 | 8.43 | 8.45 | 8.34 | 11,794 |
| August 06, 2025 | 8.25 | 8.34 | 8.34 | 8.41 | 8.25 | 12,452 |
| August 05, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.26 | 32,310 |
| August 04, 2025 | 8.07 | 8.26 | 8.26 | 8.27 | 8.07 | 12,533 |
| August 01, 2025 | 8.14 | 8.09 | 8.09 | 8.14 | 8.04 | 12,901 |
| July 31, 2025 | 8.17 | 8.1 | 8.1 | 8.2 | 8.07 | 6,672 |
| July 30, 2025 | 8.13 | 8.16 | 8.16 | 8.19 | 8.07 | 16,691 |
| July 29, 2025 | 8.01 | 8.13 | 8.13 | 8.2 | 8.01 | 21,474 |
| July 28, 2025 | 8.1 | 8.07 | 8.07 | 8.1 | 8.06 | 13,412 |