5.11
+0.011(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 5.23 | 5.25 | 5.25 | 5.26 | 5.23 | 2,168 |
| June 12, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.29 | 10 |
| June 11, 2025 | 5.44 | 5.42 | 5.42 | 5.44 | 5.42 | 2,801 |
| June 10, 2025 | 5.42 | 5.44 | 5.44 | 5.44 | 5.42 | 5 |
| June 09, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.41 | 9,681 |
| June 06, 2025 | 5.39 | 5.42 | 5.42 | 5.42 | 5.39 | 95 |
| June 05, 2025 | 5.4 | 5.39 | 5.39 | 5.4 | 5.39 | 9,627 |
| June 04, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.37 | 550 |
| June 03, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.34 | 5 |
| June 02, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.35 | 93 |
| May 30, 2025 | 5.36 | 5.37 | 5.37 | 5.4 | 5.36 | 8,273 |
| May 29, 2025 | 5.41 | 5.36 | 5.36 | 5.41 | 5.36 | 23 |
| May 28, 2025 | 5.39 | 5.36 | 5.36 | 5.39 | 5.36 | 711 |
| May 27, 2025 | 5.4 | 5.42 | 5.42 | 5.42 | 5.4 | 50 |