5.55
-0.05(-0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 4.74 | 4.78 | 4.65 | 4.78 | 4.74 | 1,270 |
| July 03, 2025 | 4.68 | 4.78 | 4.65 | 4.78 | 4.68 | 445 |
| July 02, 2025 | 4.52 | 4.74 | 4.74 | 4.76 | 4.52 | 35,742 |
| July 01, 2025 | 4.52 | 4.34 | 4.34 | 4.52 | 4.34 | 3,165 |
| June 30, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.36 | 1,285 |
| June 27, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.44 | 3,912 |
| June 26, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.4 | 4,946 |
| June 25, 2025 | 4.5 | 4.44 | 4.44 | 4.5 | 4.42 | 4,208 |
| June 24, 2025 | 4.62 | 4.58 | 4.58 | 4.62 | 4.5 | 8,013 |
| June 23, 2025 | 4.56 | 4.54 | 4.54 | 4.56 | 4.54 | 3 |
| June 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2 |
| June 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 561 |
| June 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 561 |
| June 17, 2025 | 4.5 | 4.5 | 4.5 | 4.6 | 4.5 | 561 |
| June 16, 2025 | 4.58 | 4.48 | 4.48 | 4.58 | 4.48 | 310 |
