5.78
-0.157(-2.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.84 | 5.94 | 5.94 | 5.95 | 5.81 | 272,571 |
| August 15, 2025 | 5.76 | 5.76 | 5.76 | 5.83 | 5.73 | 120,545 |
| August 14, 2025 | 5.76 | 5.8 | 5.8 | 5.84 | 5.74 | 115,502 |
| August 13, 2025 | 5.78 | 5.83 | 5.83 | 5.89 | 5.76 | 159,222 |
| August 12, 2025 | 5.63 | 5.77 | 5.77 | 5.77 | 5.61 | 150,018 |
| August 11, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 150,018 |
| August 08, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.53 | 337,416 |
| August 07, 2025 | 5.67 | 5.68 | 5.68 | 5.74 | 5.61 | 298,013 |
| August 06, 2025 | 5.95 | 5.8 | 5.8 | 5.98 | 5.71 | 404,040 |
| August 05, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.94 | 122,562 |
| August 04, 2025 | 5.97 | 6.02 | 6.02 | 6.06 | 5.96 | 187,636 |
| August 01, 2025 | 5.92 | 5.77 | 5.77 | 6.04 | 5.77 | 477,550 |
| July 31, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.82 | 441,469 |
| July 30, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 6 | 207,248 |
| July 29, 2025 | 5.99 | 5.99 | 5.99 | 6.13 | 5.96 | 349,835 |
| July 28, 2025 | 6.16 | 6.21 | 6.21 | 6.23 | 6.14 | 157,054 |
| July 25, 2025 | 6.21 | 6.21 | 6.21 | 6.27 | 6.19 | 102,378 |
| July 24, 2025 | 6.32 | 6.34 | 6.34 | 6.34 | 6.27 | 104,041 |
| July 23, 2025 | 6.31 | 6.3 | 6.3 | 6.35 | 6.29 | 114,697 |
| July 22, 2025 | 6.31 | 6.33 | 6.33 | 6.37 | 6.26 | 143,267 |
| July 21, 2025 | 6.26 | 6.3 | 6.3 | 6.39 | 6.24 | 260,510 |
| July 18, 2025 | 6.2 | 6.27 | 6.27 | 6.28 | 6.19 | 321,027 |
| July 17, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.12 | 321,027 |
| July 16, 2025 | 6.31 | 6.31 | 6.31 | 6.32 | 6.22 | 209,741 |
| July 15, 2025 | 6.22 | 6.36 | 6.36 | 6.36 | 6.19 | 204,834 |
| July 14, 2025 | 6.21 | 6.27 | 6.27 | 6.29 | 6.21 | 126,697 |
| July 11, 2025 | 6.3 | 6.25 | 6.25 | 6.34 | 6.21 | 224,147 |
| July 10, 2025 | 6.19 | 6.2 | 6.2 | 6.23 | 6.17 | 209,609 |
| July 09, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.21 | 200,640 |
| July 08, 2025 | 6.35 | 6.41 | 6.41 | 6.41 | 6.32 | 147,385 |
| July 07, 2025 | 6.17 | 6.24 | 6.24 | 6.3 | 6.16 | 170,540 |
| July 04, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.15 | 167,161 |
| July 03, 2025 | 6.21 | 6.3 | 6.3 | 6.34 | 6.2 | 384,641 |
| July 02, 2025 | 6.49 | 6.55 | 6.55 | 6.6 | 6.46 | 273,085 |
| July 01, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.53 | 92,501 |
| June 30, 2025 | 6.51 | 6.58 | 6.58 | 6.52 | 6.45 | 412,452 |
| June 27, 2025 | 6.5 | 6.53 | 6.53 | 6.53 | 6.38 | 446,214 |
| June 26, 2025 | 6.13 | 6.65 | 6.65 | 6.87 | 6.07 | 1.02M |
| June 25, 2025 | 6.25 | 6.17 | 6.17 | 6.27 | 6.15 | 210,275 |
| June 24, 2025 | 6.19 | 6.26 | 6.26 | 6.34 | 6.16 | 434,755 |
| June 23, 2025 | 6.02 | 6.04 | 6.04 | 6.08 | 5.96 | 356,392 |
| June 20, 2025 | 5.93 | 5.92 | 5.92 | 5.98 | 5.9 | 150,465 |
| June 19, 2025 | 5.92 | 5.84 | 5.84 | 5.93 | 5.78 | 112,145 |
| June 18, 2025 | 5.96 | 5.94 | 5.94 | 5.99 | 5.87 | 129,938 |
| June 17, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.89 | 155,262 |
| June 16, 2025 | 5.93 | 5.94 | 5.94 | 5.99 | 5.9 | 245,982 |
| June 13, 2025 | 5.65 | 5.67 | 5.67 | 5.76 | 5.64 | 173,182 |
| June 12, 2025 | 5.84 | 5.82 | 5.82 | 5.88 | 5.75 | 246,874 |
| June 11, 2025 | 6.06 | 5.99 | 5.99 | 6.08 | 5.96 | 178,853 |
| June 10, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.9 | 275,978 |
| June 09, 2025 | 5.98 | 6.02 | 6.02 | 6.05 | 5.95 | 135,210 |
| June 06, 2025 | 5.96 | 5.94 | 5.94 | 6.03 | 5.87 | 350,372 |
| June 05, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.95 | 273,272 |
| June 04, 2025 | 6.02 | 6.03 | 6.03 | 6.04 | 5.92 | 239,878 |
| June 03, 2025 | 5.87 | 5.99 | 5.99 | 6.02 | 5.86 | 338,163 |
| June 02, 2025 | 5.67 | 5.85 | 5.85 | 5.87 | 5.66 | 253,216 |
| May 30, 2025 | 5.66 | 5.68 | 5.68 | 5.76 | 5.61 | 242,998 |
| May 29, 2025 | 5.91 | 5.79 | 5.79 | 5.92 | 5.73 | 287,606 |
| May 28, 2025 | 5.96 | 5.79 | 5.79 | 5.96 | 5.74 | 393,284 |
| May 27, 2025 | 5.73 | 6 | 6 | 6.19 | 5.71 | 556,012 |