5.43
-0.067(-1.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.38 | 5.43 | 5.43 | 5.46 | 5.36 | 147,140 |
| October 16, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.49 | 21,417 |
| October 15, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.47 | 183,176 |
| October 14, 2025 | 5.39 | 5.41 | 5.41 | 5.41 | 5.37 | 88,635 |
| October 13, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.42 | 139,659 |
| October 10, 2025 | 5.5 | 5.34 | 5.34 | 5.51 | 5.34 | 17,140 |
| October 09, 2025 | 5.53 | 5.52 | 5.52 | 5.55 | 5.52 | 338,745 |
| October 08, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.47 | 187,058 |
| October 07, 2025 | 5.48 | 5.46 | 5.46 | 5.5 | 5.46 | 25,032 |
| October 06, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.43 | 57,388 |
| October 03, 2025 | 5.42 | 5.43 | 5.43 | 5.43 | 5.41 | 95,167 |
| October 02, 2025 | 5.41 | 5.4 | 5.4 | 5.42 | 5.4 | 161,173 |
| October 01, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.33 | 58,337 |
| September 30, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.33 | 36,985 |
| September 29, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 40,821 |
| September 26, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.27 | 157,064 |
| September 25, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.3 | 191,414 |
| September 24, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.31 | 180,859 |
| September 23, 2025 | 5.32 | 5.34 | 5.34 | 5.35 | 5.31 | 195,840 |
| September 22, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 228,882 |
| September 19, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.31 | 157,734 |
| September 18, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.31 | 130,840 |
| September 17, 2025 | 5.29 | 5.31 | 5.31 | 5.31 | 5.28 | 37,471 |
| September 16, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.26 | 48,223 |
| September 15, 2025 | 5.27 | 5.28 | 5.28 | 5.28 | 5.26 | 122,109 |
| September 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.25 | 28,648 |
| September 11, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 112,220 |
| September 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.22 | 121,820 |
| September 09, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.14 | 137,614 |
| September 08, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.1 | 133,782 |
| September 05, 2025 | 5.09 | 5.08 | 5.08 | 5.11 | 5.07 | 280,538 |
| September 04, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 47,297 |
| September 03, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 8,121 |
| September 02, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.01 | 18,366 |
| September 01, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 70,614 |
| August 29, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5.03 | 235,083 |
| August 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | 140,807 |
| August 27, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 26,089 |
| August 26, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.14 | 95,118 |
| August 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 128,119 |
| August 22, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.1 | 55,695 |
| August 21, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.08 | 180,094 |
| August 20, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.06 | 414,661 |
| August 19, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 303,170 |
| August 18, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.12 | 109,245 |
| August 15, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.11 | 4,493 |
| August 14, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.11 | 168,991 |
| August 13, 2025 | 5.14 | 5.15 | 5.15 | 5.16 | 5.14 | 123,050 |
| August 12, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 52,056 |
| August 11, 2025 | 5.07 | 5.09 | 5.09 | 5.09 | 5.07 | 50,037 |
| August 08, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 64,655 |
| August 07, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 30,315 |
| August 06, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 5.01 | 42,717 |
| August 05, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 31,140 |
| August 04, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 503,375 |
| August 01, 2025 | 5.04 | 4.97 | 4.97 | 5.04 | 4.95 | 242,460 |
| July 31, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.07 | 345,245 |
| July 30, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.09 | 165,730 |
| July 29, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 154,808 |
| July 28, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.05 | 64,452 |