5.11
+0.081(+1.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.83 | 1.34M |
| August 14, 2025 | 4.81 | 4.82 | 4.82 | 4.83 | 4.76 | 845,933 |
| August 13, 2025 | 4.87 | 4.85 | 4.78 | 4.87 | 4.82 | 905,041 |
| August 12, 2025 | 4.91 | 4.9 | 4.83 | 4.93 | 4.86 | 585,505 |
| August 11, 2025 | 4.88 | 4.89 | 4.82 | 4.92 | 4.85 | 572,433 |
| August 08, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.85 | 613,779 |
| August 07, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.88 | 914,510 |
| August 06, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.82 | 1.78M |
| August 05, 2025 | 4.77 | 4.8 | 4.8 | 4.82 | 4.69 | 2.04M |
| August 04, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.6 | 1.25M |
| August 01, 2025 | 4.67 | 4.58 | 4.58 | 4.7 | 4.56 | 838,063 |
| July 31, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.65 | 746,738 |
| July 30, 2025 | 4.73 | 4.69 | 4.69 | 4.74 | 4.68 | 939,924 |
| July 29, 2025 | 4.7 | 4.69 | 4.69 | 4.74 | 4.67 | 984,665 |
| July 28, 2025 | 4.61 | 4.69 | 4.69 | 4.7 | 4.6 | 1.16M |
| July 25, 2025 | 4.58 | 4.55 | 4.55 | 4.59 | 4.51 | 1.32M |
| July 24, 2025 | 4.65 | 4.58 | 4.58 | 4.66 | 4.58 | 1.14M |
| July 23, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.67 | 913,628 |
| July 22, 2025 | 4.61 | 4.63 | 4.63 | 4.66 | 4.61 | 552,168 |
| July 21, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.59 | 622,983 |
| July 18, 2025 | 4.65 | 4.61 | 4.61 | 4.68 | 4.61 | 2.42M |
| July 17, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.55 | 671,115 |
| July 16, 2025 | 4.58 | 4.56 | 4.56 | 4.63 | 4.55 | 1.24M |
| July 15, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.56 | 385,588 |
| July 14, 2025 | 4.62 | 4.57 | 4.57 | 4.65 | 4.56 | 1.36M |
| July 11, 2025 | 4.57 | 4.64 | 4.64 | 4.65 | 4.56 | 1.96M |
| July 10, 2025 | 4.48 | 4.51 | 4.51 | 4.53 | 4.42 | 429,184 |
| July 09, 2025 | 4.49 | 4.46 | 4.46 | 4.51 | 4.46 | 640,242 |
| July 08, 2025 | 4.32 | 4.45 | 4.45 | 4.46 | 4.31 | 1.42M |
| July 07, 2025 | 4.33 | 4.32 | 4.32 | 4.34 | 4.3 | 722,919 |