5.07
-0.01(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.01 | 548 |
| December 23, 2025 | 4.96 | 5.08 | 5.08 | 5.11 | 4.96 | 17,400 |
| December 22, 2025 | 5 | 5.01 | 5.01 | 5.1 | 4.97 | 4,034 |
| December 19, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 4.89 | 20,710 |
| December 18, 2025 | 4.98 | 5.03 | 5.03 | 5.07 | 4.92 | 31,657 |
| December 17, 2025 | 5.15 | 4.98 | 4.98 | 5.15 | 4.98 | 18,562 |
| December 16, 2025 | 5.27 | 5.09 | 5.09 | 5.27 | 5.06 | 39,477 |
| December 15, 2025 | 5.3 | 5.21 | 5.21 | 5.3 | 5.21 | 1,841 |
| December 12, 2025 | 5.36 | 5.33 | 5.33 | 5.41 | 5.28 | 3,122 |
| December 11, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.19 | 3,277 |
| December 10, 2025 | 5.26 | 5.19 | 5.19 | 5.33 | 5.19 | 351 |
| December 09, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.22 | 22,222 |
| December 08, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.25 | 1,232 |
| December 05, 2025 | 5.45 | 5.4 | 5.4 | 5.46 | 5.34 | 9,515 |
| December 04, 2025 | 5.25 | 5.34 | 5.34 | 5.38 | 5.25 | 2,825 |
| December 03, 2025 | 5.07 | 5.15 | 5.15 | 5.21 | 5.05 | 3,108 |
| December 02, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 4.98 | 2,167 |
| December 01, 2025 | 4.91 | 4.94 | 4.94 | 5.03 | 4.9 | 2,207 |
| November 28, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.85 | 12,971 |
| November 27, 2025 | 4.76 | 4.9 | 4.9 | 4.92 | 4.76 | 16,366 |
| November 26, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.66 | 17,782 |
| November 25, 2025 | 4.6 | 4.64 | 4.64 | 4.68 | 4.58 | 14,280 |
| November 24, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.48 | 8,800 |
| November 21, 2025 | 4.43 | 4.49 | 4.49 | 4.53 | 4.42 | 770 |
| November 20, 2025 | 4.72 | 4.59 | 4.59 | 4.75 | 4.53 | 1,036 |
| November 19, 2025 | 4.57 | 4.62 | 4.62 | 4.62 | 4.54 | 9,183 |
| November 18, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.59 | 5,127 |
| November 17, 2025 | 4.8 | 4.82 | 4.82 | 4.84 | 4.75 | 28,997 |
| November 14, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.59 | 4,838 |
| November 13, 2025 | 4.83 | 4.79 | 4.79 | 4.87 | 4.75 | 15,196 |
| November 12, 2025 | 4.74 | 4.81 | 4.81 | 4.84 | 4.74 | 14,175 |
| November 11, 2025 | 4.76 | 4.76 | 4.76 | 4.82 | 4.7 | 7,479 |
| November 10, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.79 | 588 |
| November 07, 2025 | 4.65 | 4.77 | 4.77 | 4.78 | 4.62 | 2,584 |
| November 06, 2025 | 4.78 | 4.66 | 4.66 | 4.84 | 4.55 | 78,927 |
| November 05, 2025 | 4.8 | 4.73 | 4.73 | 4.81 | 4.72 | 51,698 |
| November 04, 2025 | 5.13 | 4.97 | 4.97 | 5.13 | 4.93 | 133,900 |
| November 03, 2025 | 5.49 | 5.28 | 5.28 | 5.54 | 5.24 | 168,183 |
| October 31, 2025 | 6.28 | 5.62 | 5.62 | 6.3 | 5.33 | 221,436 |
| October 30, 2025 | 6.61 | 6.51 | 6.51 | 6.64 | 6.46 | 65,460 |
| October 29, 2025 | 6.4 | 6.57 | 6.57 | 6.6 | 6.37 | 12,639 |
| October 28, 2025 | 6.6 | 6.39 | 6.39 | 6.6 | 6.36 | 1,276 |
| October 27, 2025 | 6.62 | 6.5 | 6.5 | 6.67 | 6.5 | 2,060 |
| October 24, 2025 | 6.54 | 6.55 | 6.55 | 6.56 | 6.5 | 6,443 |
| October 23, 2025 | 6.52 | 6.42 | 6.42 | 6.56 | 6.37 | 15,773 |
| October 22, 2025 | 6.56 | 6.57 | 6.57 | 6.65 | 6.51 | 9,076 |
| October 21, 2025 | 6.7 | 6.73 | 6.73 | 6.79 | 6.7 | 870 |
| October 20, 2025 | 6.65 | 6.63 | 6.63 | 6.73 | 6.6 | 752 |
| October 17, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.42 | 2,223 |
| October 16, 2025 | 6.76 | 6.7 | 6.7 | 6.76 | 6.7 | 6,140 |
| October 15, 2025 | 6.75 | 6.79 | 6.79 | 6.84 | 6.64 | 3,351 |
| October 14, 2025 | 6.62 | 6.61 | 6.61 | 6.67 | 6.48 | 7,667 |
| October 13, 2025 | 6.57 | 6.81 | 6.81 | 6.88 | 6.57 | 17,167 |
| October 10, 2025 | 6.78 | 6.73 | 6.73 | 6.8 | 6.58 | 3,604 |
| October 09, 2025 | 6.8 | 6.87 | 6.87 | 6.95 | 6.76 | 2,571 |
| October 08, 2025 | 7 | 6.81 | 6.81 | 7 | 6.71 | 10,297 |
| October 07, 2025 | 7.15 | 7.08 | 7.08 | 7.15 | 7.07 | 2,174 |
| October 06, 2025 | 6.98 | 7.16 | 7.16 | 7.16 | 6.8 | 19,265 |
| October 03, 2025 | 7.23 | 7.13 | 7.13 | 7.25 | 7.07 | 10,989 |
| October 02, 2025 | 6.93 | 7.16 | 7.16 | 7.29 | 6.93 | 8,276 |