6.27
-0.145(-2.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.39 | 6.27 | 6.27 | 6.39 | 6.26 | 45,341 |
| September 26, 2025 | 6.36 | 6.42 | 6.42 | 6.44 | 6.34 | 37,674 |
| September 25, 2025 | 6.29 | 6.34 | 6.34 | 6.34 | 6.26 | 17,292 |
| September 24, 2025 | 6.19 | 6.31 | 6.31 | 6.31 | 6.18 | 24,545 |
| September 23, 2025 | 6.09 | 6.21 | 6.21 | 6.24 | 6.09 | 47,457 |
| September 22, 2025 | 6.13 | 6.1 | 6.1 | 6.13 | 6.04 | 34,821 |
| September 19, 2025 | 6.17 | 6.11 | 6.11 | 6.19 | 6.11 | 23,502 |
| September 18, 2025 | 6.18 | 6.17 | 6.17 | 6.2 | 6.15 | 13,204 |
| September 17, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.13 | 6,147 |
| September 16, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.08 | 37,165 |
| September 15, 2025 | 6.14 | 6.12 | 6.12 | 6.16 | 6.1 | 50,426 |
| September 12, 2025 | 6.13 | 6.16 | 6.16 | 6.2 | 6.12 | 19,292 |
| September 11, 2025 | 6.17 | 6.16 | 6.16 | 6.19 | 6.13 | 14,365 |
| September 10, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.07 | 28,147 |
| September 09, 2025 | 6.04 | 6.12 | 6.12 | 6.14 | 6.04 | 18,206 |
| September 08, 2025 | 6.08 | 6.03 | 6.03 | 6.09 | 5.99 | 17,633 |
| September 05, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.01 | 30,912 |
| September 04, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.14 | 11,512 |
| September 03, 2025 | 6.27 | 6.16 | 6.16 | 6.27 | 6.15 | 83,589 |
| September 02, 2025 | 6.26 | 6.25 | 6.25 | 6.31 | 6.21 | 74,328 |
| September 01, 2025 | 6.24 | 6.26 | 6.26 | 6.26 | 6.24 | 24,025 |
| August 29, 2025 | 6.24 | 6.21 | 6.21 | 6.27 | 6.2 | 71,697 |
| August 28, 2025 | 6.22 | 6.21 | 6.21 | 6.23 | 6.16 | 35,425 |
| August 27, 2025 | 6.16 | 6.23 | 6.23 | 6.23 | 6.15 | 76,879 |
| August 26, 2025 | 6.16 | 6.11 | 6.11 | 6.16 | 6.11 | 23,183 |
| August 25, 2025 | 6.12 | 6.13 | 6.13 | 6.14 | 6.11 | 20,500 |
| August 22, 2025 | 6.08 | 6.1 | 6.1 | 6.13 | 6.08 | 26,730 |
| August 21, 2025 | 6.01 | 6.03 | 6.03 | 6.04 | 6 | 55,325 |
| August 20, 2025 | 5.96 | 6 | 6 | 6 | 5.96 | 6,505 |
| August 19, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.92 | 18,431 |
| August 18, 2025 | 5.97 | 5.95 | 5.95 | 5.98 | 5.92 | 21,561 |
| August 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 35,869 |
| August 14, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.94 | 5,687 |
| August 13, 2025 | 5.92 | 5.91 | 5.91 | 5.93 | 5.9 | 8,932 |
| August 12, 2025 | 5.94 | 5.96 | 5.96 | 5.97 | 5.92 | 12,777 |
| August 11, 2025 | 5.95 | 5.94 | 5.94 | 5.99 | 5.93 | 17,322 |
| August 08, 2025 | 5.91 | 5.95 | 5.95 | 5.97 | 5.91 | 34,121 |
| August 07, 2025 | 5.96 | 5.94 | 5.94 | 6 | 5.94 | 48,768 |
| August 06, 2025 | 6.02 | 6.03 | 6.03 | 6.06 | 6.01 | 18,256 |
| August 05, 2025 | 5.99 | 5.97 | 5.97 | 6.02 | 5.93 | 37,624 |
| August 04, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.95 | 72,096 |
| August 01, 2025 | 6.13 | 5.97 | 5.97 | 6.14 | 5.97 | 22,364 |
| July 31, 2025 | 6.11 | 6.11 | 6.11 | 6.18 | 6.1 | 77,356 |
| July 30, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.14 | 15,408 |
| July 29, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 34,845 |
| July 28, 2025 | 6.01 | 6.08 | 6.08 | 6.08 | 6.01 | 12,764 |
| July 25, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.95 | 41,643 |
| July 24, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.92 | 14,543 |
| July 23, 2025 | 5.92 | 5.94 | 5.94 | 5.95 | 5.91 | 21,192 |
| July 22, 2025 | 5.89 | 5.87 | 5.87 | 5.91 | 5.86 | 20,165 |
| July 21, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.89 | 31,881 |
| July 18, 2025 | 6.01 | 5.97 | 5.97 | 6.04 | 5.95 | 8,964 |
| July 17, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.95 | 8,489 |
| July 16, 2025 | 6.01 | 5.94 | 5.94 | 6.04 | 5.93 | 41,721 |
| July 15, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.01 | 53,934 |
| July 14, 2025 | 6.08 | 6.04 | 6.04 | 6.11 | 6.03 | 62,779 |
| July 11, 2025 | 6.05 | 6.08 | 6.08 | 6.1 | 6.01 | 26,376 |
| July 10, 2025 | 6 | 6.05 | 6.05 | 6.05 | 5.97 | 16,982 |
| July 09, 2025 | 6.02 | 6 | 6 | 6.05 | 6 | 21,435 |
| July 08, 2025 | 5.89 | 5.98 | 5.98 | 6 | 5.87 | 27,158 |