5.13
+0.025(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 88,934 |
| July 24, 2025 | 5.09 | 5.06 | 5.06 | 5.1 | 5.06 | 78,703 |
| July 23, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.08 | 172,639 |
| July 22, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 192,634 |
| July 21, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.08 | 78,084 |
| July 18, 2025 | 5.09 | 5.1 | 5.1 | 5.1 | 5.09 | 63,901 |
| July 17, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.07 | 65,084 |
| July 16, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.99 | 171,493 |
| July 15, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 58,807 |
| July 14, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.96 | 34,611 |
| July 11, 2025 | 5 | 4.96 | 4.96 | 5 | 4.96 | 8,965 |
| July 10, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 28,959 |
| July 09, 2025 | 4.96 | 4.96 | 4.96 | 4.97 | 4.96 | 1,291 |
| July 08, 2025 | 4.97 | 4.97 | 4.97 | 4.98 | 4.97 | 12,198 |
| July 07, 2025 | 4.93 | 4.95 | 4.95 | 4.96 | 4.93 | 54,899 |
| July 04, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 10,685 |
| July 03, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.97 | 68,248 |
| July 02, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 16,669 |
| July 01, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.92 | 91,315 |
| June 30, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.9 | 153,929 |
| June 27, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.92 | 27,827 |
| June 26, 2025 | 4.94 | 4.94 | 4.94 | 4.95 | 4.93 | 9,312 |
| June 25, 2025 | 4.97 | 4.96 | 4.96 | 4.98 | 4.95 | 59,668 |
| June 24, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.92 | 3,691 |
| June 23, 2025 | 4.83 | 4.83 | 4.83 | 4.85 | 4.83 | 80,793 |
| June 20, 2025 | 4.86 | 4.83 | 4.83 | 4.88 | 4.83 | 14,649 |
| June 19, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.81 | 19,705 |
| June 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | 11,956 |
| June 17, 2025 | 4.86 | 4.87 | 4.87 | 4.87 | 4.85 | 13,713 |
| June 16, 2025 | 4.88 | 4.92 | 4.92 | 4.92 | 4.87 | 196,476 |
| June 13, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.85 | 30,430 |
| June 12, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.9 | 17,756 |
| June 11, 2025 | 5.04 | 5 | 4.94 | 5.04 | 5 | 224,733 |
| June 10, 2025 | 5 | 4.98 | 4.93 | 5 | 4.98 | 14,911 |
| June 09, 2025 | 4.97 | 4.97 | 4.92 | 4.98 | 4.96 | 245 |
| June 06, 2025 | 4.88 | 4.92 | 4.86 | 4.92 | 4.88 | 1,747 |
| June 05, 2025 | 4.92 | 4.91 | 4.86 | 4.92 | 4.88 | 150,973 |
| June 04, 2025 | 4.9 | 4.89 | 4.84 | 4.9 | 4.87 | 128,367 |
| June 03, 2025 | 4.78 | 4.83 | 4.77 | 4.83 | 4.78 | 10,357 |
| June 02, 2025 | 4.77 | 4.76 | 4.71 | 4.77 | 4.74 | 25,274 |
| May 30, 2025 | 4.84 | 4.78 | 4.73 | 4.84 | 4.78 | 249,353 |
| May 29, 2025 | 4.89 | 4.84 | 4.78 | 4.91 | 4.83 | 13,142 |
| May 28, 2025 | 4.84 | 4.84 | 4.79 | 4.86 | 4.84 | 24,084 |
| May 27, 2025 | 4.82 | 4.84 | 4.79 | 4.85 | 4.82 | 24,431 |