5.57
+0.0424(+0.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.53 | 179,519 |
| August 14, 2025 | 5.56 | 5.54 | 5.54 | 5.57 | 5.54 | 48,245 |
| August 13, 2025 | 5.57 | 5.58 | 5.58 | 5.6 | 5.57 | 37,513 |
| August 12, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.51 | 84,191 |
| August 11, 2025 | 5.5 | 5.52 | 5.52 | 5.52 | 5.5 | 361,457 |
| August 08, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.49 | 107,123 |
| August 07, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.49 | 198,426 |
| August 06, 2025 | 5.48 | 5.45 | 5.45 | 5.49 | 5.44 | 105,093 |
| August 05, 2025 | 5.49 | 5.47 | 5.47 | 5.51 | 5.47 | 284,255 |
| August 04, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.44 | 146,136 |
| August 01, 2025 | 5.48 | 5.41 | 5.41 | 5.48 | 5.38 | 204,822 |
| July 31, 2025 | 5.54 | 5.52 | 5.52 | 5.56 | 5.52 | 202,233 |
| July 30, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | 713,585 |
| July 29, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.52 | 143,269 |
| July 28, 2025 | 5.49 | 5.5 | 5.5 | 5.5 | 5.48 | 112,340 |
| July 25, 2025 | 5.45 | 5.46 | 5.46 | 5.47 | 5.45 | 181,228 |
| July 24, 2025 | 5.5 | 5.47 | 5.47 | 5.51 | 5.47 | 196,185 |
| July 23, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.48 | 89,292 |
| July 22, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.44 | 54,917 |
| July 21, 2025 | 5.49 | 5.49 | 5.49 | 5.5 | 5.48 | 82,465 |
| July 18, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.48 | 86,485 |
| July 17, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.46 | 207,419 |
| July 16, 2025 | 5.44 | 5.39 | 5.39 | 5.44 | 5.39 | 84,635 |
| July 15, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.41 | 351,860 |
| July 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 37,421 |
| July 11, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.35 | 36,442 |
| July 10, 2025 | 5.35 | 5.37 | 5.37 | 5.37 | 5.35 | 310,187 |
| July 09, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.33 | 266,636 |
| July 08, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.34 | 86,533 |
| July 07, 2025 | 5.31 | 5.33 | 5.33 | 5.34 | 5.31 | 121,254 |
| July 04, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.31 | 104,440 |
| July 03, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.33 | 56,244 |
| July 02, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.3 | 64,478 |
| July 01, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.3 | 389,532 |
| June 30, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 53,002 |
| June 27, 2025 | 5.34 | 5.33 | 5.33 | 5.34 | 5.31 | 151,735 |
| June 26, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.32 | 94,906 |
| June 25, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.33 | 62,816 |
| June 24, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.3 | 94,325 |
| June 23, 2025 | 5.21 | 5.21 | 5.21 | 5.23 | 5.21 | 83,508 |
| June 20, 2025 | 5.23 | 5.22 | 5.22 | 5.26 | 5.21 | 90,081 |
| June 19, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.19 | 41,348 |
| June 18, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.25 | 214,712 |
| June 17, 2025 | 5.26 | 5.26 | 5.26 | 5.27 | 5.25 | 23,637 |
| June 16, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.26 | 269,368 |
| June 13, 2025 | 5.22 | 5.24 | 5.24 | 5.25 | 5.22 | 142,991 |
| June 12, 2025 | 5.32 | 5.3 | 5.3 | 5.33 | 5.28 | 56,528 |
| June 11, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.35 | 80,988 |
| June 10, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.32 | 165,056 |
| June 09, 2025 | 5.3 | 5.32 | 5.32 | 5.32 | 5.3 | 203,672 |
| June 06, 2025 | 5.25 | 5.27 | 5.27 | 5.27 | 5.24 | 146,038 |
| June 05, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.22 | 98,221 |
| June 04, 2025 | 5.21 | 5.22 | 5.22 | 5.23 | 5.2 | 147,391 |
| June 03, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 33,846 |
| June 02, 2025 | 5.11 | 5.12 | 5.12 | 5.13 | 5.1 | 167,530 |
| May 30, 2025 | 5.17 | 5.13 | 5.13 | 5.18 | 5.13 | 195,897 |
| May 29, 2025 | 5.27 | 5.19 | 5.19 | 5.28 | 5.19 | 116,517 |
| May 28, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.2 | 326,380 |
| May 27, 2025 | 5.2 | 5.21 | 5.21 | 5.22 | 5.19 | 71,598 |
| May 26, 2025 | 5.21 | 5.22 | 5.22 | 5.22 | 5.2 | 40,850 |