5.22
+0.015(+0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.23 | 5.22 | 5.22 | 5.25 | 5.17 | 772,513 |
| November 06, 2025 | 5.2 | 5.2 | 5.2 | 5.23 | 5.15 | 1.18M |
| November 05, 2025 | 5.11 | 5.24 | 5.24 | 5.25 | 5.08 | 1.42M |
| November 04, 2025 | 5.07 | 5.15 | 5.15 | 5.19 | 5.01 | 2.74M |
| November 03, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.05 | 807,528 |
| October 31, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 4.99 | 795,038 |
| October 30, 2025 | 5.01 | 5.09 | 5.09 | 5.09 | 5 | 1.7M |
| October 29, 2025 | 4.94 | 5.01 | 5.01 | 5.02 | 4.94 | 576,686 |
| October 28, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.93 | 780,311 |
| October 27, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.95 | 631,728 |
| October 24, 2025 | 5 | 4.97 | 4.97 | 5.02 | 4.97 | 941,492 |
| October 23, 2025 | 4.96 | 5.01 | 5.01 | 5.04 | 4.96 | 1.47M |
| October 22, 2025 | 4.82 | 4.86 | 4.86 | 4.86 | 4.8 | 692,511 |
| October 21, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.74 | 723,638 |
| October 20, 2025 | 4.74 | 4.73 | 4.73 | 4.8 | 4.71 | 995,988 |
| October 17, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.59 | 1.7M |
| October 16, 2025 | 4.82 | 4.76 | 4.76 | 4.83 | 4.76 | 514,602 |
| October 15, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.75 | 711,240 |
| October 14, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.72 | 1.54M |
| October 13, 2025 | 4.86 | 4.87 | 4.87 | 4.9 | 4.85 | 677,912 |
| October 10, 2025 | 4.93 | 4.83 | 4.83 | 4.97 | 4.83 | 1.52M |
| October 09, 2025 | 4.98 | 4.98 | 4.98 | 5.03 | 4.96 | 847,500 |
| October 08, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 787,075 |
| October 07, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.94 | 860,540 |
| October 06, 2025 | 4.93 | 4.98 | 4.98 | 5 | 4.93 | 1.03M |
| October 03, 2025 | 4.87 | 4.87 | 4.87 | 4.9 | 4.86 | 685,312 |
| October 02, 2025 | 4.91 | 4.85 | 4.85 | 4.92 | 4.85 | 1.16M |
| October 01, 2025 | 4.91 | 4.91 | 4.91 | 4.95 | 4.9 | 558,744 |
| September 30, 2025 | 4.92 | 4.88 | 4.88 | 4.95 | 4.85 | 992,226 |
| September 29, 2025 | 5.06 | 4.97 | 4.97 | 5.08 | 4.96 | 633,938 |
| September 26, 2025 | 5.04 | 5.11 | 5.11 | 5.11 | 5.02 | 1.25M |
| September 25, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.99 | 576,771 |
| September 24, 2025 | 4.94 | 5.02 | 5.02 | 5.03 | 4.9 | 1.09M |
| September 23, 2025 | 4.88 | 4.95 | 4.95 | 4.98 | 4.87 | 842,040 |
| September 22, 2025 | 4.85 | 4.87 | 4.87 | 4.88 | 4.81 | 885,582 |
| September 19, 2025 | 4.9 | 4.83 | 4.83 | 4.91 | 4.83 | 1.11M |
| September 18, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.82 | 755,671 |
| September 17, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.8 | 480,077 |
| September 16, 2025 | 4.84 | 4.86 | 4.86 | 4.86 | 4.8 | 691,202 |
| September 15, 2025 | 4.89 | 4.84 | 4.84 | 4.9 | 4.82 | 964,384 |
| September 12, 2025 | 4.87 | 4.86 | 4.86 | 4.93 | 4.85 | 1.01M |
| September 11, 2025 | 4.96 | 4.91 | 4.91 | 4.98 | 4.89 | 642,592 |
| September 10, 2025 | 4.87 | 4.9 | 4.9 | 4.92 | 4.86 | 603,338 |
| September 09, 2025 | 4.83 | 4.89 | 4.89 | 4.93 | 4.83 | 600,488 |
| September 08, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.78 | 688,243 |
| September 05, 2025 | 4.91 | 4.8 | 4.8 | 4.93 | 4.78 | 1.08M |
| September 04, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.89 | 538,006 |
| September 03, 2025 | 5.05 | 4.93 | 4.93 | 5.06 | 4.92 | 1.67M |
| September 02, 2025 | 5.01 | 5 | 5 | 5.03 | 4.96 | 990,189 |
| September 01, 2025 | 5.01 | 5 | 5 | 5.02 | 4.98 | 432,276 |
| August 29, 2025 | 5.03 | 5 | 5 | 5.05 | 4.99 | 1.55M |
| August 28, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.94 | 839,534 |
| August 27, 2025 | 4.96 | 4.98 | 4.98 | 5.02 | 4.95 | 1.96M |
| August 26, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 1.13M |
| August 25, 2025 | 4.91 | 4.96 | 4.96 | 4.96 | 4.89 | 1.02M |
| August 22, 2025 | 4.87 | 4.89 | 4.89 | 4.93 | 4.87 | 873,123 |
| August 21, 2025 | 4.86 | 4.85 | 4.85 | 4.88 | 4.83 | 387,178 |
| August 20, 2025 | 4.86 | 4.84 | 4.84 | 4.87 | 4.81 | 1.02M |
| August 19, 2025 | 4.84 | 4.87 | 4.87 | 4.89 | 4.83 | 825,096 |
| August 18, 2025 | 4.88 | 4.86 | 4.86 | 4.88 | 4.82 | 604,262 |
