5.86
+0.0438(+0.75%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.81 | 5.81 | 5.81 | 5.82 | 5.79 | 66,797 |
| September 25, 2025 | 5.86 | 5.86 | 5.86 | 5.87 | 5.82 | 278,850 |
| September 24, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.86 | 69,164 |
| September 23, 2025 | 5.83 | 5.87 | 5.87 | 5.87 | 5.83 | 180,164 |
| September 22, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.83 | 150,830 |
| September 19, 2025 | 5.82 | 5.84 | 5.84 | 5.84 | 5.82 | 225,361 |
| September 18, 2025 | 5.82 | 5.83 | 5.83 | 5.84 | 5.81 | 173,004 |
| September 17, 2025 | 5.81 | 5.83 | 5.83 | 5.83 | 5.81 | 63,710 |
| September 16, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 256,938 |
| September 15, 2025 | 5.78 | 5.79 | 5.79 | 5.8 | 5.77 | 263,800 |
| September 12, 2025 | 5.77 | 5.77 | 5.77 | 5.82 | 5.76 | 90,132 |
| September 11, 2025 | 5.73 | 5.76 | 5.76 | 5.76 | 5.72 | 112,117 |
| September 10, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.7 | 79,140 |
| September 09, 2025 | 5.62 | 5.65 | 5.65 | 5.67 | 5.62 | 139,448 |
| September 08, 2025 | 5.6 | 5.6 | 5.6 | 5.61 | 5.58 | 54,653 |
| September 05, 2025 | 5.58 | 5.56 | 5.56 | 5.59 | 5.54 | 62,187 |
| September 04, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.52 | 101,381 |
| September 03, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.54 | 91,557 |
| September 02, 2025 | 5.53 | 5.51 | 5.51 | 5.54 | 5.49 | 127,327 |
| September 01, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.51 | 176,562 |
| August 29, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.49 | 87,434 |
| August 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 60,134 |
| August 27, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.54 | 40,023 |
| August 26, 2025 | 5.61 | 5.59 | 5.59 | 5.61 | 5.58 | 431,816 |
| August 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | 289,858 |
| August 22, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.56 | 127,941 |
| August 21, 2025 | 5.53 | 5.55 | 5.55 | 5.55 | 5.52 | 72,564 |
| August 20, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.5 | 47,215 |
| August 19, 2025 | 5.56 | 5.55 | 5.55 | 5.57 | 5.54 | 77,721 |
| August 18, 2025 | 5.56 | 5.57 | 5.57 | 5.57 | 5.56 | 142,955 |
| 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 |