5.55
-0.03(-0.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.59 | 5.55 | 5.55 | 5.59 | 5.55 | 3,043 |
| September 04, 2025 | 5.54 | 5.58 | 5.58 | 5.59 | 5.54 | 35,391 |
| September 03, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 99,635 |
| September 02, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.5 | 16,644 |
| September 01, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.56 | 3,995 |
| August 29, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.52 | 3,421 |
| August 28, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.62 | 41,131 |
| August 27, 2025 | 5.61 | 5.61 | 5.61 | 5.62 | 5.59 | 168,446 |
| August 26, 2025 | 5.62 | 5.62 | 5.62 | 5.66 | 5.6 | 50,814 |
| August 25, 2025 | 5.67 | 5.66 | 5.66 | 5.67 | 5.65 | 17,586 |
| August 22, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.67 | 14,915 |
| August 21, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.67 | 112,758 |
| August 20, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.73 | 17,236 |
| August 19, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.75 | 16,494 |
| August 18, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.75 | 9,743 |
| August 15, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.74 | 7,013 |
| August 14, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.66 | 14,086 |
| August 13, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.69 | 33,383 |
| August 12, 2025 | 5.66 | 5.69 | 5.69 | 5.69 | 5.66 | 9,112 |
| August 11, 2025 | 5.65 | 5.67 | 5.67 | 5.68 | 5.65 | 15,406 |
| August 08, 2025 | 5.59 | 5.64 | 5.64 | 5.65 | 5.59 | 8,925 |
| August 07, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.55 | 42,252 |
| August 06, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.51 | 46,924 |
| August 05, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.5 | 32,382 |
| August 04, 2025 | 5.49 | 5.54 | 5.54 | 5.54 | 5.49 | 243,116 |
| August 01, 2025 | 5.53 | 5.47 | 5.47 | 5.53 | 5.44 | 68,621 |
| July 31, 2025 | 5.61 | 5.54 | 5.54 | 5.64 | 5.54 | 422,916 |
| July 30, 2025 | 5.56 | 5.57 | 5.57 | 5.59 | 5.56 | 32,478 |
| July 29, 2025 | 5.52 | 5.5 | 5.5 | 5.53 | 5.5 | 257,305 |
| July 28, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.47 | 65,586 |
| July 25, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.5 | 616,294 |
| July 24, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.56 | 20,999 |
| July 23, 2025 | 5.47 | 5.54 | 5.54 | 5.54 | 5.46 | 58,163 |
| July 22, 2025 | 5.31 | 5.32 | 5.32 | 5.34 | 5.31 | 1,785 |
| July 21, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.33 | 19,131 |
| July 18, 2025 | 5.32 | 5.3 | 5.3 | 5.33 | 5.3 | 11,238 |
| July 17, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.33 | 26,494 |
| July 16, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.24 | 9,242 |
| July 15, 2025 | 5.28 | 5.26 | 5.26 | 5.29 | 5.26 | 8,411 |
| July 14, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.26 | 21,980 |
| July 11, 2025 | 5.29 | 5.26 | 5.26 | 5.29 | 5.26 | 8,135 |
| July 10, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.29 | 26,095 |
| July 09, 2025 | 5.3 | 5.32 | 5.32 | 5.33 | 5.3 | 13,920 |
| July 08, 2025 | 5.32 | 5.33 | 5.33 | 5.33 | 5.32 | 9,998 |
| July 07, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.34 | 5,488 |
| July 04, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 3,473 |
| July 03, 2025 | 5.4 | 5.41 | 5.41 | 5.41 | 5.4 | 2,040 |
| July 02, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.41 | 26,947 |
| July 01, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.42 | 35,578 |
| June 30, 2025 | 5.49 | 5.47 | 5.47 | 5.53 | 5.47 | 53,096 |
| June 27, 2025 | 5.47 | 5.5 | 5.5 | 5.5 | 5.47 | 1,994 |
| June 26, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.36 | 20,823 |
| June 25, 2025 | 5.35 | 5.33 | 5.33 | 5.36 | 5.33 | 2,623 |
| June 24, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.33 | 5,397 |
| June 23, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.25 | 15,651 |
| June 20, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.33 | 9,309 |
| June 19, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.42 | 7,322 |
| June 18, 2025 | 5.47 | 5.47 | 5.47 | 5.48 | 5.45 | 11,769 |
| June 17, 2025 | 5.42 | 5.41 | 5.41 | 5.43 | 5.4 | 4,659 |
| June 16, 2025 | 5.44 | 5.46 | 5.46 | 5.46 | 5.43 | 103 |
