5.25
-0.4(-7.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.25 | 1,000 |
| September 25, 2025 | 5.5 | 5.65 | 5.65 | 5.65 | 5.4 | 1,795 |
| September 24, 2025 | 5 | 5.7 | 5.7 | 5.7 | 4.84 | 5,153 |
| September 23, 2025 | 4.68 | 5.01 | 5.01 | 5.01 | 4.6 | 2,248 |
| September 22, 2025 | 5.35 | 5.13 | 5.13 | 5.35 | 5.13 | 30,344 |
| September 19, 2025 | 5.85 | 5.7 | 5.7 | 5.95 | 5.7 | 22,200 |
| September 18, 2025 | 5.3 | 5.5 | 5.5 | 5.7 | 5.25 | 1,166 |
| September 17, 2025 | 5.55 | 5.45 | 5.45 | 5.75 | 5.4 | 6,081 |
| September 16, 2025 | 4.88 | 5.15 | 5.15 | 5.15 | 4.72 | 382 |
| September 15, 2025 | 5.1 | 4.98 | 4.98 | 5.2 | 4.84 | 20,785 |
| September 12, 2025 | 5.1 | 5.01 | 5.01 | 5.3 | 4.98 | 15,581 |
| September 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| September 10, 2025 | 5.05 | 4.84 | 4.84 | 5.1 | 4.76 | 3,465 |
| September 09, 2025 | 4.54 | 4.89 | 4.89 | 4.89 | 4.5 | 739 |
| September 08, 2025 | 4.16 | 4.47 | 4.47 | 4.47 | 4.16 | 7 |
| September 05, 2025 | 4.08 | 3.99 | 3.99 | 4.1 | 3.99 | 290 |
| September 04, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| September 03, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0 |
| September 02, 2025 | 4.06 | 3.99 | 3.99 | 4.06 | 3.99 | 2 |
| September 01, 2025 | 4.26 | 4.1 | 4.1 | 4.26 | 4.1 | 1,506 |
| August 29, 2025 | 3.74 | 3.97 | 3.97 | 3.97 | 3.74 | 823 |
| August 28, 2025 | 3.44 | 3.67 | 3.67 | 3.72 | 3.42 | 8,450 |
| August 27, 2025 | 4.1 | 3.89 | 3.89 | 4.1 | 3.89 | 1,131 |
| August 26, 2025 | 4.4 | 4.33 | 4.33 | 4.5 | 4.33 | 550 |
| August 22, 2025 | 4 | 4.29 | 4.29 | 4.3 | 3.9 | 625 |
| August 21, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 3.96 | 306 |
| August 20, 2025 | 4.18 | 4.05 | 4.05 | 4.18 | 4.05 | 557 |
| August 19, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.14 | 1,052 |
| August 18, 2025 | 4.38 | 4.37 | 4.37 | 4.42 | 4.32 | 18 |
| August 15, 2025 | 4.02 | 4.17 | 4.17 | 4.17 | 4.02 | 4,600 |
| August 14, 2025 | 4.38 | 4.29 | 4.29 | 4.5 | 4.2 | 540 |
| August 13, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| August 12, 2025 | 4.2 | 4.43 | 4.43 | 4.43 | 4.2 | 988 |
| August 11, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.15 | 5 |
| August 08, 2025 | 4.18 | 4.19 | 4.19 | 4.28 | 4.14 | 283 |
| August 07, 2025 | 4.4 | 4.31 | 4.31 | 4.4 | 4.28 | 571 |
| August 06, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.09 | 50 |
| August 05, 2025 | 4.18 | 4.27 | 4.27 | 4.32 | 4.18 | 1,289 |
| August 04, 2025 | 4.32 | 4.21 | 4.21 | 4.34 | 4.2 | 2,761 |
| August 01, 2025 | 4.3 | 4.03 | 4.03 | 4.3 | 4.03 | 1,169 |
| July 31, 2025 | 4.4 | 4.41 | 4.41 | 4.41 | 4.2 | 8,368 |
| July 30, 2025 | 4.78 | 4.54 | 4.54 | 4.78 | 4.54 | 1,913 |
| July 29, 2025 | 5.1 | 4.92 | 4.92 | 5.15 | 4.88 | 2,272 |
| July 28, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5 | 10,121 |
| July 25, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5 | 1,357 |
| July 24, 2025 | 5.45 | 5.25 | 5.25 | 5.45 | 5.25 | 21 |
| July 23, 2025 | 5.45 | 5.4 | 5.4 | 5.55 | 5.35 | 8,566 |
| July 22, 2025 | 5.15 | 5.25 | 5.25 | 5.25 | 5.15 | 2 |
| July 21, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.15 | 9,876 |
| July 18, 2025 | 4.94 | 5.43 | 5.43 | 5.55 | 4.92 | 2,206 |
| July 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| July 16, 2025 | 4.62 | 4.44 | 4.44 | 4.62 | 4.42 | 323 |
| July 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | 939 |
| July 14, 2025 | 4.32 | 4.13 | 4.13 | 4.32 | 4.13 | 1,004 |
| July 11, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 44 |
| July 10, 2025 | 4.42 | 4.31 | 4.31 | 4.48 | 4.3 | 384 |
| July 09, 2025 | 4.76 | 4.38 | 4.38 | 4.76 | 4.38 | 714 |
| July 08, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 |
| July 07, 2025 | 4.62 | 4.73 | 4.73 | 4.73 | 4.62 | 579 |
| July 04, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |