5.95
-0.053(-0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.94 | 6.01 | 6.01 | 6.01 | 5.92 | 97,856 |
| September 04, 2025 | 5.97 | 5.92 | 5.92 | 5.98 | 5.92 | 159,537 |
| September 03, 2025 | 5.95 | 5.95 | 5.95 | 6.03 | 5.95 | 79,740 |
| September 02, 2025 | 5.83 | 5.92 | 5.92 | 5.98 | 5.82 | 236,819 |
| September 01, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 50,734 |
| August 29, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.8 | 65,238 |
| August 28, 2025 | 5.89 | 5.85 | 5.85 | 5.91 | 5.85 | 120,970 |
| August 27, 2025 | 5.88 | 5.88 | 5.88 | 5.92 | 5.88 | 58,980 |
| August 26, 2025 | 5.81 | 5.83 | 5.83 | 5.85 | 5.81 | 257,387 |
| August 25, 2025 | 5.89 | 5.85 | 5.85 | 5.92 | 5.85 | 375,200 |
| August 22, 2025 | 5.91 | 5.93 | 5.93 | 5.98 | 5.91 | 99,744 |
| August 21, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.82 | 73,551 |
| August 20, 2025 | 5.82 | 5.84 | 5.84 | 5.85 | 5.81 | 63,209 |
| August 19, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.82 | 123,762 |
| August 18, 2025 | 5.85 | 5.88 | 5.88 | 5.89 | 5.84 | 161,685 |
| August 15, 2025 | 5.82 | 5.81 | 5.81 | 5.83 | 5.79 | 91,018 |
| August 14, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.75 | 115,907 |
| August 13, 2025 | 5.65 | 5.75 | 5.75 | 5.75 | 5.65 | 37,810 |
| August 12, 2025 | 5.62 | 5.61 | 5.61 | 5.65 | 5.6 | 124,768 |
| August 11, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.59 | 154,114 |
| August 08, 2025 | 5.58 | 5.57 | 5.57 | 5.62 | 5.56 | 78,123 |
| August 07, 2025 | 5.56 | 5.52 | 5.52 | 5.6 | 5.52 | 121,177 |
| August 06, 2025 | 5.68 | 5.56 | 5.56 | 5.68 | 5.53 | 112,300 |
| August 05, 2025 | 5.71 | 5.68 | 5.68 | 5.75 | 5.65 | 194,360 |
| August 04, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.64 | 77,483 |
| August 01, 2025 | 5.66 | 5.58 | 5.58 | 5.66 | 5.55 | 274,444 |
| July 31, 2025 | 5.71 | 5.76 | 5.76 | 5.79 | 5.7 | 64,690 |
| July 30, 2025 | 5.65 | 5.75 | 5.75 | 5.78 | 5.65 | 441,575 |
| July 29, 2025 | 5.68 | 5.65 | 5.65 | 5.71 | 5.65 | 92,673 |
| July 28, 2025 | 5.69 | 5.67 | 5.67 | 5.71 | 5.66 | 95,617 |
| July 25, 2025 | 5.63 | 5.6 | 5.6 | 5.66 | 5.6 | 84,814 |
| July 24, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.63 | 82,573 |
| July 23, 2025 | 5.58 | 5.64 | 5.64 | 5.66 | 5.58 | 95,530 |
| July 22, 2025 | 5.49 | 5.53 | 5.53 | 5.54 | 5.46 | 61,078 |
| July 21, 2025 | 5.51 | 5.48 | 5.48 | 5.54 | 5.48 | 66,947 |
| July 18, 2025 | 5.6 | 5.57 | 5.57 | 5.61 | 5.55 | 55,884 |
| July 17, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.58 | 46,311 |
| July 16, 2025 | 5.45 | 5.47 | 5.47 | 5.58 | 5.45 | 51,593 |
| July 15, 2025 | 5.57 | 5.5 | 5.5 | 5.59 | 5.5 | 97,973 |
| July 14, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.46 | 61,210 |
| July 11, 2025 | 5.58 | 5.51 | 5.51 | 5.59 | 5.49 | 84,620 |
| July 10, 2025 | 5.49 | 5.57 | 5.57 | 5.6 | 5.49 | 60,890 |
| July 09, 2025 | 5.38 | 5.47 | 5.47 | 5.49 | 5.37 | 86,713 |
| July 08, 2025 | 5.33 | 5.4 | 5.4 | 5.42 | 5.32 | 113,971 |
| July 07, 2025 | 5.37 | 5.33 | 5.33 | 5.4 | 5.31 | 65,993 |
| July 04, 2025 | 5.35 | 5.34 | 5.34 | 5.37 | 5.33 | 74,247 |
| July 03, 2025 | 5.35 | 5.37 | 5.37 | 5.41 | 5.34 | 178,991 |
| July 02, 2025 | 5.3 | 5.36 | 5.36 | 5.37 | 5.26 | 1.85M |
| July 01, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.18 | 168,751 |
| June 30, 2025 | 5.27 | 5.26 | 5.26 | 5.28 | 5.25 | 93,422 |
| June 27, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.25 | 50,239 |
| June 26, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.25 | 53,058 |
| June 25, 2025 | 5.34 | 5.28 | 5.28 | 5.36 | 5.27 | 93,462 |
| June 24, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.27 | 111,922 |
| June 23, 2025 | 5.3 | 5.27 | 5.27 | 5.36 | 5.27 | 277,719 |
| June 20, 2025 | 5.31 | 5.3 | 5.3 | 5.37 | 5.28 | 130,595 |
| June 19, 2025 | 5.34 | 5.28 | 5.28 | 5.35 | 5.28 | 9,900 |
| June 18, 2025 | 5.31 | 5.35 | 5.35 | 5.36 | 5.28 | 118,276 |
| June 17, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.32 | 74,458 |
| June 16, 2025 | 5.42 | 5.36 | 5.36 | 5.43 | 5.32 | 231,626 |