8.44
-0.011(-0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 7.94 | 7.97 | 7.97 | 8.08 | 7.94 | 33,203 |
| July 24, 2025 | 8.08 | 8.02 | 8.02 | 8.08 | 7.96 | 9,721 |
| July 23, 2025 | 8.07 | 8.11 | 8.11 | 8.13 | 8.07 | 29,589 |
| July 22, 2025 | 8.06 | 8.01 | 8.01 | 8.06 | 7.98 | 5,651 |
| July 21, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.97 | 8,336 |
| July 18, 2025 | 8 | 7.94 | 7.94 | 8 | 7.93 | 9,926 |
| July 17, 2025 | 7.82 | 7.88 | 7.88 | 7.92 | 7.82 | 2,230 |
| July 16, 2025 | 7.82 | 7.82 | 7.82 | 7.9 | 7.79 | 4,483 |
| July 15, 2025 | 7.87 | 7.86 | 7.86 | 7.9 | 7.82 | 7,571 |
| July 14, 2025 | 7.74 | 7.82 | 7.82 | 7.85 | 7.74 | 7,467 |
| July 11, 2025 | 7.83 | 7.74 | 7.74 | 7.83 | 7.72 | 15,237 |
| July 10, 2025 | 7.82 | 7.81 | 7.81 | 7.84 | 7.8 | 8,885 |
| July 09, 2025 | 7.73 | 7.79 | 7.79 | 7.82 | 7.73 | 4,170 |
| July 08, 2025 | 7.75 | 7.79 | 7.79 | 7.88 | 7.75 | 8,524 |
| July 07, 2025 | 7.75 | 7.78 | 7.78 | 7.82 | 7.72 | 4,457 |
| July 04, 2025 | 7.76 | 7.74 | 7.74 | 7.77 | 7.74 | 44,479 |
| July 03, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.74 | 16,492 |
| July 02, 2025 | 7.68 | 7.72 | 7.72 | 7.75 | 7.57 | 7,027 |
| July 01, 2025 | 7.67 | 7.63 | 7.63 | 7.67 | 7.6 | 21,235 |
| June 30, 2025 | 7.72 | 7.69 | 7.69 | 7.72 | 7.66 | 4,216 |
| June 27, 2025 | 7.66 | 7.61 | 7.61 | 7.66 | 7.58 | 1,369 |
| June 26, 2025 | 7.68 | 7.64 | 7.64 | 7.68 | 7.6 | 6,115 |
| June 25, 2025 | 7.62 | 7.62 | 7.62 | 7.69 | 7.6 | 3,928 |
| June 24, 2025 | 7.56 | 7.54 | 7.54 | 7.6 | 7.54 | 10,353 |
| June 23, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.45 | 9,933 |
| June 20, 2025 | 7.43 | 7.46 | 7.46 | 7.5 | 7.41 | 21,033 |
| June 19, 2025 | 7.47 | 7.41 | 7.41 | 7.47 | 7.38 | 7,669 |
| June 18, 2025 | 7.53 | 7.51 | 7.51 | 7.56 | 7.42 | 2,656 |
| June 17, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.53 | 16,765 |
| June 16, 2025 | 7.67 | 7.69 | 7.69 | 7.69 | 7.65 | 3,862 |
| June 13, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.7 | 6,334 |
| June 12, 2025 | 7.83 | 7.82 | 7.82 | 7.84 | 7.75 | 17,149 |
| June 11, 2025 | 7.97 | 7.85 | 7.85 | 7.97 | 7.83 | 25,950 |
| June 10, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.81 | 9,370 |
| June 09, 2025 | 7.9 | 7.88 | 7.88 | 7.92 | 7.86 | 8,120 |
| June 06, 2025 | 7.93 | 7.94 | 7.94 | 7.95 | 7.88 | 8,280 |
| June 05, 2025 | 7.83 | 7.86 | 7.86 | 7.93 | 7.81 | 15,894 |
| June 04, 2025 | 7.83 | 7.78 | 7.78 | 7.85 | 7.74 | 8,205 |
| June 03, 2025 | 7.73 | 7.77 | 7.77 | 7.77 | 7.7 | 10,628 |
| June 02, 2025 | 7.62 | 7.75 | 7.75 | 7.75 | 7.59 | 26,383 |
| May 30, 2025 | 7.87 | 7.62 | 7.62 | 7.88 | 7.62 | 7,444 |
| May 29, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.69 | 6,896 |
| May 28, 2025 | 7.62 | 7.69 | 7.69 | 7.7 | 7.6 | 11,622 |
| May 27, 2025 | 7.56 | 7.62 | 7.62 | 7.63 | 7.56 | 6,957 |