5.77
+0.023(+0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.44 | 1,684 |
| June 12, 2025 | 5.5 | 5.49 | 5.49 | 5.5 | 5.45 | 250 |
| June 11, 2025 | 5.61 | 5.6 | 5.51 | 5.62 | 5.6 | 1,793 |
| June 10, 2025 | 5.63 | 5.6 | 5.52 | 5.63 | 5.6 | 5,395 |
| June 09, 2025 | 5.63 | 5.62 | 5.54 | 5.63 | 5.62 | 2,437 |
| June 06, 2025 | 5.59 | 5.61 | 5.52 | 5.62 | 5.59 | 14,042 |
| June 05, 2025 | 5.59 | 5.57 | 5.48 | 5.59 | 5.54 | 10,280 |
| June 04, 2025 | 5.65 | 5.62 | 5.53 | 5.65 | 5.62 | 5,091 |
| June 03, 2025 | 5.65 | 5.65 | 5.57 | 5.67 | 5.64 | 20,599 |
| June 02, 2025 | 5.68 | 5.69 | 5.61 | 5.7 | 5.67 | 19,792 |
| May 30, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.66 | 85,255 |
| May 29, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.65 | 19,028 |
| May 28, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 13,585 |
| May 27, 2025 | 5.7 | 5.74 | 5.74 | 5.74 | 5.7 | 17,803 |