5.25
+0.001(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.22 | 5.24 | 5.24 | 5.26 | 5.22 | 55,129 |
| December 22, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 101,284 |
| December 19, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.22 | 100,570 |
| December 18, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 116,833 |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.24 | 5.21 | 560,651 |
| December 16, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 179,339 |
| December 15, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 233,687 |
| December 12, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 63,519 |
| December 11, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.18 | 142,181 |
| December 10, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 300,768 |
| December 09, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 337,053 |
| December 08, 2025 | 5.21 | 5.21 | 5.21 | 5.25 | 5.21 | 109,455 |
| December 05, 2025 | 5.21 | 5.25 | 5.25 | 5.25 | 5.21 | 88,247 |
| December 04, 2025 | 5.24 | 5.24 | 5.24 | 5.25 | 5.23 | 196,277 |
| December 03, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 249,777 |
| December 02, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.21 | 202,687 |
| December 01, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 349,722 |
| November 28, 2025 | 5.22 | 5.23 | 5.23 | 5.24 | 5.22 | 174,451 |
| November 27, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.22 | 63,587 |
| November 26, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.2 | 67,976 |
| November 25, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.2 | 64,182 |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 86,860 |
| November 21, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 131,145 |
| November 20, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 153,179 |
| November 19, 2025 | 5.17 | 5.21 | 5.21 | 5.21 | 5.17 | 156,888 |
| November 18, 2025 | 5.18 | 5.2 | 5.2 | 5.23 | 5.18 | 92,438 |
| November 17, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 140,665 |
| November 14, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.2 | 205,376 |
| November 13, 2025 | 5.2 | 5.22 | 5.22 | 5.23 | 5.2 | 190,839 |
| November 12, 2025 | 5.19 | 5.22 | 5.22 | 5.22 | 5.19 | 228,173 |
| November 11, 2025 | 5.21 | 5.22 | 5.22 | 5.22 | 5.19 | 61,314 |
| November 10, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.19 | 81,857 |
| November 07, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 3.14M |
| November 06, 2025 | 5.19 | 5.2 | 5.2 | 5.21 | 5.18 | 131,516 |
| November 05, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.18 | 111,539 |
| November 04, 2025 | 5.21 | 5.2 | 5.2 | 5.21 | 5.2 | 225,423 |
| November 03, 2025 | 5.19 | 5.22 | 5.22 | 5.22 | 5.19 | 160,407 |
| October 31, 2025 | 5.19 | 5.23 | 5.23 | 5.23 | 5.19 | 93,179 |
| October 30, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.21 | 101,562 |
| October 29, 2025 | 5.22 | 5.24 | 5.24 | 5.24 | 5.22 | 214,943 |
| October 28, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 129,211 |
| October 27, 2025 | 5.18 | 5.23 | 5.23 | 5.24 | 5.18 | 6.05M |
| October 24, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 202,926 |
| October 23, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.16 | 284,169 |
| October 22, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 109,842 |
| October 21, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 82,983 |
| October 20, 2025 | 5.13 | 5.18 | 5.18 | 5.18 | 5.13 | 130,197 |
| October 17, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.14 | 113,919 |
| October 16, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.14 | 210,382 |
| October 15, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.15 | 187,838 |
| October 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 113,456 |
| October 13, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.09 | 106,505 |
| October 10, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.12 | 172,641 |
| October 09, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 34,743 |
| October 08, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 55,403 |
| October 07, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | 80,814 |
| October 06, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.12 | 92,761 |
| October 03, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 56,032 |
| October 02, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.11 | 213,301 |
| October 01, 2025 | 5.11 | 5.13 | 5.13 | 5.13 | 5.11 | 123,625 |