5.14
+0.0134(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.11 | 60,869 |
| September 25, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.12 | 66,821 |
| September 24, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.12 | 65,377 |
| September 23, 2025 | 5.1 | 5.14 | 5.14 | 5.14 | 5.1 | 80,970 |
| September 22, 2025 | 5.09 | 5.12 | 5.12 | 5.13 | 5.09 | 63,786 |
| September 19, 2025 | 5.11 | 5.11 | 5.11 | 5.12 | 5.11 | 133,641 |
| September 18, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.13 | 149,787 |
| September 17, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.12 | 65,179 |
| September 16, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.13 | 112,422 |
| September 15, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 38,812 |
| September 12, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.13 | 41,663 |
| September 11, 2025 | 5.09 | 5.15 | 5.15 | 5.15 | 5.09 | 50,784 |
| September 10, 2025 | 5.08 | 5.12 | 5.12 | 5.12 | 5.08 | 59,236 |
| September 09, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.08 | 66,857 |
| September 08, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.08 | 208,311 |
| September 05, 2025 | 5.04 | 5.1 | 5.1 | 5.11 | 5.04 | 62,382 |
| September 04, 2025 | 5.03 | 5.07 | 5.07 | 5.07 | 5.03 | 55,734 |
| September 03, 2025 | 5 | 5.05 | 5.05 | 5.05 | 5 | 119,727 |
| September 02, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 141,707 |
| September 01, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 27,753 |
| August 29, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 67,228 |
| August 28, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 57,748 |
| August 27, 2025 | 5.01 | 5.03 | 5.03 | 5.04 | 5.01 | 58,873 |
| August 26, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 181,645 |
| August 25, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.04 | 193,046 |
| August 22, 2025 | 5.01 | 5.06 | 5.06 | 5.06 | 5.01 | 43,771 |
| August 21, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 26,804 |
| August 20, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 82,565 |
| August 19, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 5.02 | 63,461 |
| August 18, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.03 | 53,036 |
| August 15, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.03 | 107,325 |
| August 14, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.04 | 23,588 |
| August 13, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5.02 | 111,795 |
| August 12, 2025 | 5.01 | 5.04 | 5.04 | 5.04 | 5.01 | 21,349 |
| August 11, 2025 | 5 | 5.03 | 5.03 | 5.03 | 5 | 54,477 |
| August 08, 2025 | 5.01 | 5.02 | 5.02 | 5.03 | 5.01 | 54,477 |
| August 07, 2025 | 5 | 5.03 | 5.03 | 5.03 | 5 | 49,096 |
| August 06, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.99 | 123,341 |
| August 05, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.99 | 44,866 |
| August 04, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.97 | 66,386 |
| August 01, 2025 | 4.97 | 4.99 | 4.99 | 4.99 | 4.97 | 129,197 |
| July 31, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.96 | 275,848 |
| July 30, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.97 | 89,751 |
| July 29, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.97 | 43,137 |
| July 28, 2025 | 4.94 | 4.97 | 4.97 | 4.97 | 4.94 | 45,358 |
| July 25, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 35,144 |
| July 24, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.94 | 71,279 |
| July 23, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 158,353 |
| July 22, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.94 | 108,656 |
| July 21, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.91 | 85,047 |
| July 18, 2025 | 4.9 | 4.93 | 4.93 | 4.93 | 4.9 | 25,089 |
| July 17, 2025 | 4.88 | 4.92 | 4.92 | 4.92 | 4.88 | 31,296 |
| July 16, 2025 | 4.9 | 4.92 | 4.92 | 4.92 | 4.9 | 102,024 |
| July 15, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.91 | 77,958 |
| July 14, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.91 | 129,174 |
| July 11, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.93 | 61,772 |
| July 10, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 154,344 |
| July 09, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.9 | 39,003 |
| July 08, 2025 | 4.92 | 4.92 | 4.92 | 4.94 | 4.92 | 70,563 |
| July 07, 2025 | 4.94 | 4.95 | 4.95 | 4.96 | 4.94 | 331,089 |