5.95
-0.02(-0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.93 | 5.95 | 5.95 | 5.95 | 5.93 | 1,770 |
| September 25, 2025 | 6.03 | 5.97 | 5.97 | 6.03 | 5.97 | 160 |
| September 24, 2025 | 6.13 | 6.06 | 6.06 | 6.13 | 6.06 | 6,039 |
| September 19, 2025 | 6.08 | 6.08 | 6.08 | 6.21 | 6.08 | 39,441 |
| September 17, 2025 | 5.94 | 5.99 | 5.99 | 6 | 5.94 | 37,939 |
| September 16, 2025 | 5.77 | 5.91 | 5.91 | 5.91 | 5.77 | 32,617 |
| September 15, 2025 | 5.77 | 5.69 | 5.69 | 5.78 | 5.65 | 30,224 |
| September 12, 2025 | 5.26 | 5.58 | 5.58 | 5.6 | 5.26 | 47,509 |
| September 11, 2025 | 4.83 | 5.15 | 5.15 | 5.17 | 4.81 | 47,858 |
| September 10, 2025 | 4.48 | 4.38 | 4.38 | 4.48 | 4.38 | 1,500 |
| September 05, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 168 |
| September 04, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.46 | 33 |
| September 03, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.44 | 5,754 |
| September 02, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.66 | 4,116 |
| September 01, 2025 | 4.66 | 4.7 | 4.7 | 4.7 | 4.66 | 4,116 |
| August 29, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | 5,298 |
| August 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 7,000 |
| August 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2,998 |
| August 21, 2025 | 4.56 | 4.57 | 4.57 | 4.57 | 4.56 | 12,371 |
| August 20, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1,405 |
| August 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 20,000 |
| August 18, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.47 | 12,024 |
| August 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 11,050 |
| August 13, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.37 | 18,204 |
| August 12, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 191 |
| August 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 802 |
| August 08, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 545 |
| August 04, 2025 | 4.16 | 4.16 | 4.16 | 4.17 | 4.16 | 196 |
| July 31, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.16 | 559 |
| July 29, 2025 | 4.35 | 4.35 | 4.35 | 4.36 | 4.32 | 3,144 |
| July 28, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 1,416 |
| July 24, 2025 | 4.29 | 4.26 | 4.26 | 4.3 | 4.26 | 4,686 |
| July 18, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 1,958 |
| July 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 911 |
| July 07, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.96 | 1,095 |
| July 04, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 62 |
| July 02, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.07 | 843 |
| July 01, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 199 |
| June 30, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 184 |
| June 27, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 746 |
| June 26, 2025 | 3.68 | 3.78 | 3.78 | 3.78 | 3.68 | 737 |
| June 25, 2025 | 3.67 | 3.69 | 3.69 | 3.69 | 3.66 | 716 |
| June 24, 2025 | 3.61 | 3.62 | 3.62 | 3.62 | 3.61 | 932 |
| June 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 144 |
| June 20, 2025 | 3.57 | 3.58 | 3.58 | 3.6 | 3.57 | 2,476 |
| June 19, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 976 |
| June 18, 2025 | 3.66 | 3.64 | 3.64 | 3.66 | 3.63 | 1,256 |
| June 17, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.65 | 1,468 |
| June 16, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.69 | 3,732 |
| June 13, 2025 | 3.74 | 3.72 | 3.72 | 3.74 | 3.72 | 805 |
| June 12, 2025 | 3.8 | 3.8 | 3.8 | 3.82 | 3.79 | 1,480 |
| June 11, 2025 | 3.9 | 3.92 | 3.92 | 3.93 | 3.89 | 1,705 |
| June 10, 2025 | 3.9 | 3.88 | 3.88 | 3.92 | 3.88 | 2,176 |
| June 09, 2025 | 3.84 | 3.91 | 3.91 | 3.94 | 3.84 | 2,082 |
| June 06, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.86 | 373 |
| June 05, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.79 | 944 |
| June 04, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.8 | 1,262 |
| June 03, 2025 | 3.81 | 3.8 | 3.8 | 3.83 | 3.78 | 2,112 |
| June 02, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 144 |
| May 30, 2025 | 4.05 | 3.97 | 3.97 | 4.05 | 3.97 | 1,247 |