5.97
-0.123(-2.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.87 | 5.89 | 5.89 | 6 | 5.83 | 471,395 |
| September 26, 2025 | 6.17 | 6.1 | 6.1 | 6.21 | 5.98 | 535,754 |
| September 25, 2025 | 6.38 | 6.51 | 6.51 | 6.57 | 6.38 | 451,489 |
| September 24, 2025 | 6.06 | 6.23 | 6.23 | 6.26 | 6.06 | 222,229 |
| September 23, 2025 | 6.04 | 6.01 | 6.01 | 6.1 | 5.99 | 244,353 |
| September 22, 2025 | 6.13 | 6.12 | 6.12 | 6.16 | 6.09 | 152,050 |
| September 19, 2025 | 6.12 | 6.19 | 6.19 | 6.2 | 6.1 | 62,098 |
| September 18, 2025 | 6.17 | 6.21 | 6.21 | 6.23 | 6.09 | 170,093 |
| September 17, 2025 | 6.23 | 6.26 | 6.26 | 6.3 | 6.21 | 164,109 |
| September 16, 2025 | 6.16 | 6.13 | 6.13 | 6.2 | 6.09 | 190,252 |
| September 15, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.08 | 293,956 |
| September 12, 2025 | 6.07 | 6.02 | 6.02 | 6.11 | 5.99 | 320,619 |
| September 11, 2025 | 6.01 | 6.02 | 6.02 | 6.06 | 5.97 | 106,911 |
| September 10, 2025 | 6.09 | 5.98 | 5.98 | 6.09 | 5.93 | 153,813 |
| September 09, 2025 | 6.03 | 6.15 | 6.15 | 6.16 | 6.01 | 239,166 |
| September 08, 2025 | 5.94 | 5.98 | 5.98 | 6 | 5.91 | 158,688 |
| September 05, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.8 | 140,168 |
| September 04, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.84 | 140,168 |
| September 03, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 6 | 189,450 |
| September 02, 2025 | 6 | 6.11 | 6.11 | 6.18 | 6 | 560,698 |
| September 01, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.87 | 111,014 |
| August 29, 2025 | 5.84 | 5.83 | 5.83 | 5.92 | 5.78 | 158,385 |
| August 28, 2025 | 5.75 | 5.82 | 5.82 | 5.91 | 5.75 | 98,028 |
| August 27, 2025 | 5.95 | 5.85 | 5.85 | 5.97 | 5.82 | 194,917 |
| August 26, 2025 | 5.87 | 5.91 | 5.91 | 5.95 | 5.85 | 172,618 |
| August 25, 2025 | 5.84 | 5.85 | 5.85 | 5.89 | 5.77 | 236,484 |
| August 22, 2025 | 5.78 | 5.83 | 5.83 | 5.84 | 5.74 | 169,186 |
| August 21, 2025 | 5.63 | 5.66 | 5.66 | 5.72 | 5.63 | 236,892 |
| August 20, 2025 | 5.74 | 5.82 | 5.82 | 5.82 | 5.73 | 207,806 |
| August 19, 2025 | 5.82 | 5.78 | 5.78 | 5.99 | 5.73 | 563,796 |
| 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 |