6.05
+0.1(+1.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.9 | 6.05 | 6.05 | 6.2 | 5.9 | 18,006 |
| September 25, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.85 | 4,049 |
| September 24, 2025 | 5.85 | 6 | 6 | 6 | 5.85 | 16,058 |
| September 23, 2025 | 6 | 5.9 | 5.9 | 6 | 5.8 | 57,994 |
| September 22, 2025 | 5.8 | 6 | 6 | 6 | 5.8 | 51,376 |
| September 19, 2025 | 5.95 | 5.85 | 5.85 | 5.95 | 5.85 | 23,460 |
| September 18, 2025 | 6 | 6 | 6 | 6.05 | 5.85 | 9,138 |
| September 17, 2025 | 5.8 | 5.85 | 5.85 | 6 | 5.75 | 49,015 |
| September 16, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.55 | 8,637 |
| September 15, 2025 | 5.6 | 5.55 | 5.55 | 5.6 | 5.5 | 2,230 |
| September 12, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.55 | 706 |
| September 11, 2025 | 5.5 | 5.65 | 5.65 | 5.65 | 5.45 | 4,572 |
| September 10, 2025 | 5.55 | 5.6 | 5.6 | 5.6 | 5.45 | 3,731 |
| September 09, 2025 | 5.65 | 5.7 | 5.7 | 5.7 | 5.6 | 25,297 |
| September 08, 2025 | 5.55 | 5.7 | 5.7 | 5.7 | 5.5 | 15,047 |
| September 05, 2025 | 5.25 | 5.6 | 5.6 | 5.65 | 5.25 | 24,491 |
| September 04, 2025 | 5.35 | 5.45 | 5.45 | 5.45 | 5.35 | 10,829 |
| September 03, 2025 | 5.3 | 5.4 | 5.4 | 5.45 | 5.2 | 16,253 |
| September 02, 2025 | 5.55 | 5.4 | 5.4 | 5.6 | 5.3 | 17,799 |
| September 01, 2025 | 5.35 | 5.5 | 5.5 | 5.55 | 5.35 | 35,369 |
| August 29, 2025 | 5.15 | 5.25 | 5.25 | 5.3 | 5.15 | 14,398 |
| August 28, 2025 | 5 | 5.05 | 5.05 | 5.15 | 5 | 9,738 |
| August 27, 2025 | 5 | 5 | 5 | 5.3 | 5 | 45,822 |
| August 26, 2025 | 4.92 | 4.94 | 4.94 | 5 | 4.92 | 12,494 |
| August 25, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.88 | 4,940 |
| August 22, 2025 | 4.94 | 4.9 | 4.9 | 4.94 | 4.9 | 637 |
| August 21, 2025 | 4.88 | 4.96 | 4.96 | 4.96 | 4.82 | 1,483 |
| August 20, 2025 | 4.94 | 4.88 | 4.88 | 4.94 | 4.88 | 1,347 |
| August 19, 2025 | 4.92 | 4.84 | 4.84 | 4.94 | 4.8 | 5,338 |
| August 18, 2025 | 4.96 | 4.88 | 4.88 | 4.96 | 4.8 | 3,312 |
| August 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | 4,024 |
| August 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.9 | 4,536 |
| August 13, 2025 | 4.82 | 4.86 | 4.86 | 4.94 | 4.82 | 292 |
| August 12, 2025 | 4.94 | 4.96 | 4.96 | 4.96 | 4.86 | 1,875 |
| August 11, 2025 | 4.8 | 4.82 | 4.82 | 4.96 | 4.8 | 20,314 |
| August 08, 2025 | 4.78 | 4.78 | 4.78 | 4.9 | 4.76 | 7,423 |
| August 07, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 54,508 |
| August 06, 2025 | 4.94 | 4.9 | 4.9 | 4.96 | 4.4 | 80,798 |
| August 05, 2025 | 4.94 | 5 | 5 | 5.05 | 4.94 | 23,923 |
| August 04, 2025 | 5 | 5 | 5 | 5.1 | 4.98 | 111,530 |
| August 01, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 4.98 | 42,851 |
| July 31, 2025 | 5.15 | 5 | 5 | 5.25 | 5 | 428,378 |
| July 30, 2025 | 5.05 | 4.9 | 4.9 | 5.05 | 4.9 | 300 |
| July 29, 2025 | 5 | 5 | 5 | 5 | 4.96 | 8,051 |
| July 28, 2025 | 5.1 | 4.98 | 4.98 | 5.1 | 4.98 | 57,133 |
| July 25, 2025 | 5.15 | 4.98 | 4.98 | 5.15 | 4.98 | 12,110 |
| July 24, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5 | 32,289 |
| July 23, 2025 | 5.1 | 4.96 | 4.96 | 5.1 | 4.96 | 14,644 |
| July 22, 2025 | 5 | 4.96 | 4.96 | 5.1 | 4.88 | 29,350 |
| July 21, 2025 | 4.94 | 4.96 | 4.96 | 5 | 4.94 | 6,114 |
| July 18, 2025 | 4.98 | 4.94 | 4.94 | 5.1 | 4.94 | 16,132 |
| July 17, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.94 | 5,562 |
| July 16, 2025 | 4.98 | 4.94 | 4.94 | 5 | 4.84 | 66,598 |
| July 15, 2025 | 5.05 | 4.98 | 4.98 | 5.05 | 4.92 | 17,172 |
| July 14, 2025 | 4.82 | 4.96 | 4.96 | 5 | 4.78 | 3,241 |
| July 11, 2025 | 4.76 | 4.98 | 4.98 | 4.98 | 4.7 | 14,614 |
| July 10, 2025 | 5.05 | 4.9 | 4.77 | 5.05 | 4.9 | 3,449 |
| July 09, 2025 | 5.1 | 5 | 4.87 | 5.1 | 4.96 | 22,952 |
| July 08, 2025 | 4.96 | 4.98 | 4.85 | 5.1 | 4.96 | 23,945 |
| July 07, 2025 | 4.76 | 5.1 | 4.96 | 5.1 | 4.76 | 26,977 |