5.41
+0.05(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.39 | 5.41 | 5.41 | 5.42 | 5.35 | 64,499 |
| December 22, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.34 | 117,309 |
| December 19, 2025 | 5.34 | 5.35 | 5.35 | 5.37 | 5.32 | 70,391 |
| December 18, 2025 | 5.24 | 5.29 | 5.29 | 5.31 | 5.22 | 99,094 |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.28 | 5.21 | 46,024 |
| December 16, 2025 | 5.2 | 5.15 | 5.15 | 5.22 | 5.13 | 101,260 |
| December 15, 2025 | 5.14 | 5.19 | 5.19 | 5.21 | 5.13 | 34,100 |
| December 12, 2025 | 5.19 | 5.07 | 5.07 | 5.2 | 5.07 | 54,972 |
| December 11, 2025 | 5.07 | 5.12 | 5.12 | 5.14 | 5.07 | 54,049 |
| December 10, 2025 | 5.01 | 5.12 | 5.12 | 5.12 | 5.01 | 62,196 |
| December 09, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.02 | 59,098 |
| December 08, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.97 | 72,671 |
| December 05, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.99 | 113,177 |
| December 04, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5 | 71,400 |
| December 03, 2025 | 4.95 | 4.96 | 4.96 | 4.99 | 4.93 | 23,394 |
| December 02, 2025 | 4.9 | 4.97 | 4.97 | 4.99 | 4.89 | 114,383 |
| December 01, 2025 | 4.89 | 4.89 | 4.89 | 4.92 | 4.89 | 81,312 |
| November 28, 2025 | 4.91 | 4.92 | 4.92 | 4.94 | 4.91 | 49,715 |
| November 27, 2025 | 4.83 | 4.91 | 4.91 | 4.92 | 4.83 | 35,137 |
| November 26, 2025 | 4.71 | 4.84 | 4.84 | 4.88 | 4.68 | 487,402 |
| November 25, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.63 | 243,440 |
| November 24, 2025 | 4.56 | 4.57 | 4.57 | 4.59 | 4.54 | 361,384 |
| November 21, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.43 | 1.07M |
| November 20, 2025 | 4.62 | 4.52 | 4.52 | 4.62 | 4.52 | 118,985 |
| November 19, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.48 | 97,395 |
| November 18, 2025 | 4.54 | 4.56 | 4.56 | 4.56 | 4.49 | 195,012 |
| November 17, 2025 | 4.68 | 4.66 | 4.66 | 4.69 | 4.66 | 95,406 |
| November 14, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.64 | 228,095 |
| November 13, 2025 | 4.86 | 4.84 | 4.84 | 4.88 | 4.83 | 19,174 |
| November 12, 2025 | 4.81 | 4.86 | 4.86 | 4.86 | 4.8 | 97,307 |
| November 11, 2025 | 4.79 | 4.82 | 4.82 | 4.84 | 4.78 | 450,341 |
| November 10, 2025 | 4.68 | 4.76 | 4.76 | 4.76 | 4.68 | 101,010 |
| November 07, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.6 | 72,981 |
| November 06, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.64 | 638,309 |
| November 05, 2025 | 4.6 | 4.63 | 4.63 | 4.63 | 4.57 | 65,912 |
| November 04, 2025 | 4.58 | 4.63 | 4.63 | 4.63 | 4.51 | 561,933 |
| November 03, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.62 | 74,523 |
| October 31, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.61 | 146,869 |
| October 30, 2025 | 4.61 | 4.63 | 4.63 | 4.64 | 4.57 | 2.45M |
| October 29, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.59 | 836,770 |
| October 28, 2025 | 4.56 | 4.59 | 4.59 | 4.6 | 4.51 | 1.22M |
| October 27, 2025 | 4.5 | 4.54 | 4.54 | 4.56 | 4.5 | 131,971 |
| October 24, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.38 | 116,038 |
| October 23, 2025 | 4.43 | 4.44 | 4.44 | 4.48 | 4.41 | 108,284 |
| October 22, 2025 | 4.31 | 4.41 | 4.41 | 4.44 | 4.31 | 447,825 |
| October 21, 2025 | 4.22 | 4.22 | 4.22 | 4.26 | 4.22 | 138,093 |
| October 20, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.15 | 512,957 |
| October 17, 2025 | 4.15 | 4.13 | 4.13 | 4.22 | 4.08 | 409,185 |
| October 16, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.34 | 130,690 |
| October 15, 2025 | 4.41 | 4.37 | 4.37 | 4.41 | 4.35 | 167,287 |
| October 14, 2025 | 4.27 | 4.38 | 4.38 | 4.38 | 4.26 | 160,196 |
| October 13, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 85,311 |
| October 10, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.28 | 131,579 |
| October 09, 2025 | 4.39 | 4.32 | 4.32 | 4.39 | 4.32 | 274,886 |
| October 08, 2025 | 4.43 | 4.43 | 4.43 | 4.47 | 4.42 | 156,494 |
| October 07, 2025 | 4.39 | 4.39 | 4.39 | 4.43 | 4.37 | 1.22M |
| October 06, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.37 | 720,554 |
| October 03, 2025 | 4.43 | 4.43 | 4.43 | 4.46 | 4.42 | 89,672 |
| October 02, 2025 | 4.43 | 4.37 | 4.37 | 4.43 | 4.37 | 172,342 |
| October 01, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.32 | 376,465 |