8.49
+0.0154(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.5 | 8.49 | 8.49 | 8.51 | 8.49 | 8,490 |
| September 26, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.47 | 5,956 |
| September 25, 2025 | 8.5 | 8.47 | 8.47 | 8.51 | 8.47 | 5,956 |
| September 24, 2025 | 8.52 | 8.5 | 8.5 | 8.53 | 8.5 | 211 |
| September 23, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.49 | 7,504 |
| September 22, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.49 | 12,134 |
| September 19, 2025 | 8.5 | 8.49 | 8.49 | 8.5 | 8.49 | 4 |
| September 18, 2025 | 8.54 | 8.51 | 8.51 | 8.55 | 8.51 | 584 |
| September 17, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.52 | 2,423 |
| September 16, 2025 | 8.54 | 8.52 | 8.52 | 8.54 | 8.52 | 20 |
| September 15, 2025 | 8.51 | 8.53 | 8.53 | 8.53 | 8.5 | 940 |
| September 12, 2025 | 8.51 | 8.5 | 8.5 | 8.52 | 8.5 | 622 |
| September 11, 2025 | 8.49 | 8.53 | 8.53 | 8.53 | 8.49 | 2,923 |
| September 10, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.44 | 1,551 |
| September 09, 2025 | 8.46 | 8.45 | 8.45 | 8.46 | 8.45 | 760 |
| September 08, 2025 | 8.45 | 8.47 | 8.47 | 8.47 | 8.42 | 16,483 |
| September 05, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.39 | 1,153 |
| September 04, 2025 | 8.36 | 8.37 | 8.37 | 8.38 | 8.36 | 733 |
| September 03, 2025 | 8.32 | 8.35 | 8.35 | 8.35 | 8.31 | 966 |
| September 02, 2025 | 8.33 | 8.3 | 8.3 | 8.33 | 8.3 | 792 |
| September 01, 2025 | 8.35 | 8.34 | 8.34 | 8.36 | 8.34 | 372 |
| August 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.35 | 15,676 |
| August 28, 2025 | 8.34 | 8.36 | 8.36 | 8.36 | 8.34 | 1,199 |
| August 27, 2025 | 8.33 | 8.31 | 8.31 | 8.33 | 8.31 | 664 |
| August 26, 2025 | 8.34 | 8.32 | 8.32 | 8.34 | 8.32 | 4,477 |
| August 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3,096 |
| August 22, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.3 | 2,410 |
| August 21, 2025 | 8.33 | 8.31 | 8.31 | 8.33 | 8.31 | 1,286 |
| August 20, 2025 | 8.34 | 8.34 | 8.34 | 8.35 | 8.33 | 163 |
| August 19, 2025 | 8.52 | 8.52 | 8.34 | 8.52 | 8.51 | 602 |
| August 18, 2025 | 8.53 | 8.5 | 8.33 | 8.54 | 8.5 | 7,624 |
| August 15, 2025 | 8.53 | 8.52 | 8.52 | 8.53 | 8.52 | 15 |
| August 14, 2025 | 8.55 | 8.53 | 8.53 | 8.55 | 8.52 | 213 |
| August 13, 2025 | 8.51 | 8.55 | 8.55 | 8.55 | 8.51 | 98 |
| August 12, 2025 | 8.49 | 8.51 | 8.51 | 8.51 | 8.49 | 433 |
| August 11, 2025 | 8.5 | 8.5 | 8.5 | 8.51 | 8.49 | 20 |
| August 08, 2025 | 8.49 | 8.48 | 8.48 | 8.49 | 8.48 | 146 |
| August 07, 2025 | 8.48 | 8.51 | 8.51 | 8.51 | 8.48 | 2,370 |
| August 06, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.47 | 1,892 |
| August 05, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 58 |
| August 04, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.44 | 736 |
| August 01, 2025 | 8.4 | 8.44 | 8.44 | 8.44 | 8.39 | 1 |
| July 31, 2025 | 8.44 | 8.43 | 8.43 | 8.44 | 8.43 | 1,000 |
| July 30, 2025 | 8.43 | 8.41 | 8.41 | 8.43 | 8.41 | 275 |
| July 29, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.39 | 28,381 |
| July 28, 2025 | 8.41 | 8.39 | 8.39 | 8.41 | 8.39 | 68 |
| July 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | 292 |
| July 24, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.38 | 516 |
| July 23, 2025 | 8.39 | 8.4 | 8.4 | 8.41 | 8.38 | 245 |
| July 22, 2025 | 8.38 | 8.4 | 8.4 | 8.4 | 8.38 | 147 |
| July 21, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.37 | 423 |
| July 18, 2025 | 8.35 | 8.36 | 8.36 | 8.36 | 8.35 | 7,200 |
| July 17, 2025 | 8.33 | 8.34 | 8.34 | 8.34 | 8.33 | 4,130 |
| July 16, 2025 | 8.32 | 8.3 | 8.3 | 8.33 | 8.3 | 1,061 |
| July 15, 2025 | 8.36 | 8.32 | 8.32 | 8.36 | 8.32 | 11,201 |
| July 14, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.33 | 2,541 |
| July 11, 2025 | 8.37 | 8.35 | 8.35 | 8.37 | 8.35 | 3,767 |
| July 10, 2025 | 8.39 | 8.38 | 8.38 | 8.39 | 8.37 | 10,286 |
| July 09, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.34 | 5 |
| July 08, 2025 | 8.36 | 8.34 | 8.34 | 8.37 | 8.34 | 719 |