5.09
+0.01(+0.20%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.07 | 108 |
September 04, 2025 | 5.03 | 5.06 | 5.06 | 5.06 | 5.03 | 309 |
September 03, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 510 |
September 02, 2025 | 5.06 | 4.98 | 4.98 | 5.06 | 4.98 | 50 |
September 01, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 177 |
August 29, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.06 | 98 |
August 28, 2025 | 5.13 | 5.1 | 5.1 | 5.13 | 5.1 | 19 |
August 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 208 |
August 26, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.11 | 8,485 |
August 25, 2025 | 5.17 | 5.15 | 5.15 | 5.18 | 5.15 | 4,290 |
August 22, 2025 | 5.14 | 5.18 | 5.18 | 5.19 | 5.14 | 2,082 |
August 21, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.14 | 2,138 |
August 20, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.14 | 2,391 |
August 19, 2025 | 5.12 | 5.15 | 5.15 | 5.15 | 5.12 | 2,518 |
August 18, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 2,645 |
August 15, 2025 | 5.13 | 5.1 | 5.1 | 5.13 | 5.1 | 4,186 |
August 14, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 4,283 |
August 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4,331 |
August 12, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.05 | 4,380 |
August 11, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.06 | 9,341 |
August 08, 2025 | 5.09 | 5.08 | 5.08 | 5.09 | 5.08 | 239 |
August 07, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.05 | 5,386 |
August 06, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 5.03 | 5,511 |
August 05, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 22 |
August 04, 2025 | 5.02 | 5.06 | 5.06 | 5.06 | 5.02 | 133 |
August 01, 2025 | 5.05 | 4.99 | 4.99 | 5.05 | 4.99 | 245 |
July 31, 2025 | 5.17 | 5.11 | 5.11 | 5.17 | 5.11 | 4,327 |
July 30, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.15 | 14,928 |
July 29, 2025 | 5.22 | 5.17 | 5.17 | 5.23 | 5.17 | 25,529 |
July 28, 2025 | 5.29 | 5.22 | 5.22 | 5.29 | 5.22 | 91 |
July 25, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 546 |
July 24, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.25 | 370 |
July 23, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.23 | 194 |
July 22, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.17 | 831 |
July 21, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.21 | 5,263 |
July 18, 2025 | 5.25 | 5.22 | 5.22 | 5.26 | 5.22 | 331 |
July 17, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.2 | 800 |
July 16, 2025 | 5.18 | 5.16 | 5.16 | 5.2 | 5.16 | 1,065 |
July 15, 2025 | 5.23 | 5.2 | 5.2 | 5.24 | 5.2 | 330 |
July 14, 2025 | 5.18 | 5.21 | 5.21 | 5.21 | 5.18 | 174 |
July 11, 2025 | 5.25 | 5.21 | 5.21 | 5.25 | 5.21 | 18 |
July 10, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.25 | 668 |
July 09, 2025 | 5.2 | 5.23 | 5.23 | 5.23 | 5.2 | 1 |
July 08, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.18 | 645 |
July 07, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.18 | 21 |
July 04, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 29 |
July 03, 2025 | 5.19 | 5.2 | 5.2 | 5.2 | 5.18 | 5 |
July 02, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 145 |
July 01, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.16 | 286 |
June 30, 2025 | 5.21 | 5.18 | 5.18 | 5.21 | 5.18 | 193 |
June 27, 2025 | 5.17 | 5.2 | 5.2 | 5.2 | 5.17 | 12,490 |
June 26, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.14 | 114 |
June 25, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.14 | 467 |
June 24, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 5.19 | 1,099 |
June 23, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.13 | 20 |
June 20, 2025 | 5.18 | 5.17 | 5.17 | 5.19 | 5.17 | 25 |
June 19, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 111 |
June 18, 2025 | 5.21 | 5.19 | 5.19 | 5.21 | 5.18 | 197 |
June 17, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.21 | 120 |
June 16, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.25 | 43 |