5.89
+0.077(+1.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.91 | 5.89 | 5.89 | 5.92 | 5.89 | 6,983 |
| December 03, 2025 | 5.79 | 5.81 | 5.81 | 5.81 | 5.78 | 4,963 |
| December 02, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.85 | 5,115 |
| December 01, 2025 | 5.84 | 5.87 | 5.87 | 5.87 | 5.82 | 3,341 |
| November 28, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.88 | 8,926 |
| November 27, 2025 | 5.9 | 5.89 | 5.89 | 5.91 | 5.89 | 5,266 |
| November 26, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.88 | 2,886 |
| November 25, 2025 | 5.81 | 5.85 | 5.85 | 5.85 | 5.81 | 20,233 |
| November 24, 2025 | 5.85 | 5.88 | 5.88 | 5.88 | 5.83 | 47,209 |
| November 21, 2025 | 5.78 | 5.83 | 5.83 | 5.84 | 5.78 | 26,029 |
| November 20, 2025 | 5.8 | 5.76 | 5.76 | 5.8 | 5.76 | 4,137 |
| November 19, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.71 | 3,312 |
| November 18, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.68 | 59,101 |
| November 17, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.87 | 23,114 |
| November 14, 2025 | 5.87 | 5.93 | 5.93 | 5.93 | 5.86 | 13,151 |
| November 13, 2025 | 5.95 | 5.85 | 5.85 | 5.95 | 5.85 | 3,183 |
| November 12, 2025 | 5.92 | 5.97 | 5.97 | 5.97 | 5.92 | 14,155 |
| November 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.9 | 3,359 |
| November 10, 2025 | 5.87 | 5.88 | 5.88 | 5.88 | 5.85 | 25,285 |
| November 07, 2025 | 5.84 | 5.81 | 5.81 | 5.86 | 5.81 | 28,316 |
| November 06, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.8 | 148,783 |
| November 05, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.8 | 20,684 |
| November 04, 2025 | 5.85 | 5.85 | 5.85 | 5.86 | 5.83 | 2,644 |
| November 03, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.85 | 12,250 |
| October 31, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 29,985 |
| October 30, 2025 | 5.82 | 5.85 | 5.85 | 5.87 | 5.82 | 4,874 |
| October 29, 2025 | 5.8 | 5.8 | 5.8 | 5.83 | 5.78 | 167,132 |
| October 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.8 | 74,846 |
| October 27, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 7,306 |
| October 24, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.74 | 46,536 |
| October 23, 2025 | 5.79 | 5.78 | 5.78 | 5.79 | 5.77 | 7,636 |
| October 22, 2025 | 5.8 | 5.77 | 5.77 | 5.81 | 5.77 | 17,490 |
| October 21, 2025 | 5.76 | 5.79 | 5.79 | 5.8 | 5.76 | 16,780 |
| October 20, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.79 | 4,693 |
| October 17, 2025 | 5.64 | 5.7 | 5.7 | 5.71 | 5.61 | 14,930 |
| October 16, 2025 | 5.74 | 5.72 | 5.72 | 5.74 | 5.7 | 3,670 |
| October 15, 2025 | 5.73 | 5.7 | 5.7 | 5.73 | 5.68 | 34,476 |
| October 14, 2025 | 5.59 | 5.65 | 5.65 | 5.65 | 5.58 | 14,001 |
| October 13, 2025 | 5.56 | 5.6 | 5.6 | 5.6 | 5.56 | 5,241 |
| October 10, 2025 | 5.64 | 5.56 | 5.56 | 5.66 | 5.56 | 4,126 |
| October 09, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.75 | 19,861 |
| October 08, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.74 | 2,677 |
| October 07, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.76 | 5,901 |
| October 06, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.81 | 21,800 |
| October 03, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.68 | 1,000 |
| October 02, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.56 | 17,325 |
| October 01, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.54 | 10,043 |
| September 30, 2025 | 5.61 | 5.55 | 5.55 | 5.61 | 5.55 | 4,971 |
| September 29, 2025 | 5.55 | 5.59 | 5.59 | 5.6 | 5.52 | 5,687 |
| September 26, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.61 | 32,618 |
| September 25, 2025 | 5.63 | 5.63 | 5.63 | 5.64 | 5.61 | 56,488 |
| September 24, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.62 | 24,496 |
| September 23, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.65 | 8,526 |
| September 22, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.63 | 4,380 |
| September 19, 2025 | 5.61 | 5.65 | 5.65 | 5.65 | 5.61 | 6,451 |
| September 18, 2025 | 5.7 | 5.73 | 5.73 | 5.73 | 5.7 | 19,816 |
| September 17, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.65 | 2,261 |
| September 16, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.65 | 3,805 |
| September 15, 2025 | 5.71 | 5.68 | 5.68 | 5.71 | 5.67 | 1,469 |
| September 12, 2025 | 5.7 | 5.67 | 5.67 | 5.7 | 5.67 | 13,039 |