8.82
+0.178(+2.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 8.69 | 8.82 | 8.82 | 8.85 | 8.6 | 819,502 |
| May 19, 2025 | 8.5 | 8.64 | 8.64 | 8.66 | 8.4 | 1.03M |
| May 16, 2025 | 8.57 | 8.56 | 8.56 | 8.61 | 8.49 | 890,841 |
| May 15, 2025 | 8.59 | 8.58 | 8.58 | 8.77 | 8.53 | 1.33M |
| May 14, 2025 | 8.47 | 8.64 | 8.64 | 8.73 | 8.35 | 1.36M |
| May 13, 2025 | 8.44 | 8.52 | 8.52 | 8.58 | 8.44 | 1.37M |
| May 12, 2025 | 8.23 | 8.41 | 8.41 | 8.45 | 8.22 | 1.72M |
| May 09, 2025 | 8.16 | 8.13 | 8.13 | 8.17 | 8.01 | 1.24M |
| May 08, 2025 | 8.15 | 8.11 | 8.11 | 8.26 | 8.1 | 1.55M |
| May 07, 2025 | 8.18 | 8.09 | 8.09 | 8.25 | 8.04 | 910,752 |
| May 06, 2025 | 8.37 | 8.1 | 8.1 | 8.46 | 8.03 | 1.5M |
| May 05, 2025 | 8.23 | 8.3 | 8.3 | 8.43 | 8.2 | 1.85M |
| May 02, 2025 | 7.78 | 8.11 | 8.11 | 8.11 | 7.78 | 2.47M |
| April 30, 2025 | 7.75 | 7.66 | 7.66 | 7.82 | 7.25 | 3.12M |
| April 29, 2025 | 7.75 | 7.47 | 7.47 | 7.77 | 7.36 | 2.44M |
| April 28, 2025 | 7.7 | 7.7 | 7.7 | 7.86 | 7.62 | 1.49M |
| April 25, 2025 | 7.67 | 7.66 | 7.66 | 7.73 | 7.53 | 1.21M |
| April 24, 2025 | 7.66 | 7.59 | 7.59 | 7.75 | 7.5 | 988,502 |
| April 23, 2025 | 7.5 | 7.69 | 7.69 | 7.86 | 7.5 | 1.54M |
| April 22, 2025 | 7.43 | 7.4 | 7.4 | 7.44 | 7.2 | 1.2M |
| April 17, 2025 | 7.58 | 7.43 | 7.43 | 7.63 | 7.4 | 1.28M |
| April 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.44 | 874,254 |
| April 15, 2025 | 7.6 | 7.61 | 7.61 | 7.7 | 7.51 | 658,579 |
| April 14, 2025 | 7.65 | 7.61 | 7.61 | 7.68 | 7.5 | 1.04M |
| April 11, 2025 | 7.54 | 7.44 | 7.44 | 7.62 | 7.26 | 1.23M |
| April 10, 2025 | 8.6 | 7.52 | 7.52 | 8.6 | 7.52 | 2.61M |
| April 09, 2025 | 7.44 | 7.33 | 7.33 | 7.57 | 7.16 | 2.63M |
| April 08, 2025 | 7.69 | 7.67 | 7.67 | 7.86 | 7.48 | 2.01M |
| April 07, 2025 | 7.18 | 7.43 | 7.43 | 7.8 | 6.9 | 3.68M |
| April 04, 2025 | 7.82 | 7.59 | 7.59 | 7.88 | 7.38 | 2.79M |
| April 03, 2025 | 8.16 | 7.95 | 7.95 | 8.21 | 7.87 | 1.85M |
| April 02, 2025 | 8.5 | 8.4 | 8.4 | 8.53 | 8.21 | 947,944 |
| April 01, 2025 | 8.6 | 8.53 | 8.53 | 8.73 | 8.47 | 1.22M |
| March 31, 2025 | 9 | 8.53 | 8.53 | 9 | 8.53 | 2.18M |
| March 28, 2025 | 9.15 | 9.14 | 9.14 | 9.33 | 9.12 | 1.09M |
| March 27, 2025 | 9.39 | 9.23 | 9.23 | 9.47 | 8.97 | 2.42M |
| March 26, 2025 | 9.77 | 9.63 | 9.63 | 9.88 | 9.61 | 658,903 |
| March 25, 2025 | 9.36 | 9.76 | 9.76 | 9.94 | 9.34 | 2.22M |
| March 24, 2025 | 9.64 | 9.4 | 9.4 | 9.66 | 9.4 | 1.03M |
| March 21, 2025 | 9.7 | 9.49 | 9.49 | 9.72 | 9.37 | 1.93M |
| March 20, 2025 | 9.9 | 9.75 | 9.75 | 10.14 | 9.7 | 1.22M |
| March 19, 2025 | 9.98 | 9.9 | 9.9 | 10.03 | 9.83 | 1.54M |
| March 18, 2025 | 10.15 | 10.07 | 10.07 | 10.27 | 10.03 | 1.18M |
| March 17, 2025 | 9.99 | 10.13 | 10.13 | 10.27 | 9.96 | 1.31M |
| March 14, 2025 | 9.94 | 9.89 | 9.89 | 9.99 | 9.75 | 2.11M |
| March 13, 2025 | 9.97 | 9.94 | 9.94 | 10.24 | 9.92 | 1.64M |
| March 12, 2025 | 10.45 | 10.01 | 10.01 | 10.56 | 9.92 | 3.31M |
| March 11, 2025 | 11.21 | 10.37 | 10.37 | 11.21 | 10.36 | 3.64M |
| March 10, 2025 | 11.43 | 11.43 | 11.43 | 11.7 | 11.04 | 2.45M |
| March 07, 2025 | 11.72 | 11.56 | 11.56 | 12.08 | 11.04 | 4.65M |
| March 06, 2025 | 9.7 | 12.16 | 12.16 | 12.16 | 9.7 | 17.93M |
| March 05, 2025 | 8.81 | 9.15 | 9.15 | 9.15 | 8.81 | 2.42M |
| March 04, 2025 | 8.9 | 8.65 | 8.65 | 8.96 | 8.64 | 1.63M |
| March 03, 2025 | 8.86 | 8.93 | 8.93 | 9.16 | 8.77 | 1.74M |
| February 28, 2025 | 8.8 | 8.81 | 8.81 | 8.95 | 8.77 | 1.11M |
| February 27, 2025 | 8.75 | 8.81 | 8.81 | 8.87 | 8.7 | 761,679 |
| February 26, 2025 | 8.64 | 8.81 | 8.81 | 8.95 | 8.62 | 1.63M |
| February 25, 2025 | 8.61 | 8.59 | 8.59 | 8.76 | 8.56 | 772,241 |
| February 24, 2025 | 8.53 | 8.69 | 8.69 | 8.77 | 8.41 | 1.02M |
| February 21, 2025 | 8.36 | 8.51 | 8.51 | 8.52 | 8.31 | 899,642 |