6.59
+0.063(+0.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.48 | 191,131 |
| October 17, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.33 | 185,408 |
| October 16, 2025 | 6.48 | 6.52 | 6.52 | 6.59 | 6.46 | 194,934 |
| October 15, 2025 | 6.41 | 6.48 | 6.48 | 6.48 | 6.39 | 133,248 |
| October 14, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.32 | 94,866 |
| October 13, 2025 | 6.4 | 6.42 | 6.42 | 6.44 | 6.35 | 183,894 |
| October 10, 2025 | 6.47 | 6.34 | 6.34 | 6.49 | 6.32 | 123,200 |
| October 09, 2025 | 6.44 | 6.47 | 6.47 | 6.48 | 6.41 | 101,527 |
| October 08, 2025 | 6.37 | 6.44 | 6.44 | 6.44 | 6.37 | 90,911 |
| October 07, 2025 | 6.33 | 6.31 | 6.31 | 6.34 | 6.29 | 89,023 |
| October 06, 2025 | 6.34 | 6.31 | 6.31 | 6.37 | 6.31 | 135,342 |
| October 03, 2025 | 6.27 | 6.29 | 6.29 | 6.33 | 6.26 | 76,655 |
| October 02, 2025 | 6.24 | 6.23 | 6.23 | 6.25 | 6.2 | 158,858 |
| October 01, 2025 | 6.01 | 6.25 | 6.25 | 6.25 | 6.01 | 176,582 |
| September 30, 2025 | 5.99 | 6 | 6 | 6.04 | 5.98 | 163,288 |
| September 29, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.93 | 94,097 |
| September 26, 2025 | 5.88 | 5.9 | 5.9 | 5.92 | 5.86 | 64,813 |
| September 25, 2025 | 5.95 | 5.87 | 5.87 | 5.96 | 5.87 | 37,496 |
| September 24, 2025 | 5.95 | 5.95 | 5.95 | 5.99 | 5.94 | 29,648 |
| September 23, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 103,399 |
| September 22, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.92 | 412,060 |
| September 19, 2025 | 5.98 | 5.98 | 5.98 | 6.02 | 5.97 | 58,742 |
| September 18, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 167,379 |
| September 17, 2025 | 5.83 | 5.88 | 5.88 | 5.89 | 5.83 | 54,392 |
| September 16, 2025 | 5.86 | 5.83 | 5.83 | 5.87 | 5.82 | 41,527 |
| September 15, 2025 | 5.93 | 5.85 | 5.85 | 5.94 | 5.83 | 117,734 |
| September 12, 2025 | 5.99 | 5.97 | 5.97 | 6.03 | 5.97 | 78,764 |
| September 11, 2025 | 5.94 | 5.98 | 5.98 | 6 | 5.92 | 38,291 |
| September 10, 2025 | 5.98 | 5.93 | 5.93 | 6.02 | 5.92 | 197,601 |
| September 09, 2025 | 5.95 | 5.95 | 5.95 | 5.97 | 5.92 | 78,500 |
| September 08, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.91 | 327,767 |
| 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 |
