5.93
+0.023(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.89 | 89,639 |
| September 25, 2025 | 5.95 | 5.88 | 5.88 | 5.96 | 5.88 | 10,004 |
| September 24, 2025 | 5.98 | 5.98 | 5.98 | 6 | 5.96 | 187,122 |
| September 23, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.95 | 80,415 |
| September 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.95 | 56,417 |
| September 19, 2025 | 5.99 | 6.02 | 6.02 | 6.02 | 5.99 | 58,329 |
| September 18, 2025 | 5.97 | 5.98 | 5.98 | 6 | 5.96 | 142,293 |
| September 17, 2025 | 5.91 | 5.96 | 5.96 | 5.96 | 5.91 | 18,713 |
| September 16, 2025 | 5.96 | 5.93 | 5.93 | 5.96 | 5.92 | 47,322 |
| September 15, 2025 | 6.04 | 5.97 | 5.97 | 6.04 | 5.97 | 39,946 |
| September 12, 2025 | 6.08 | 6.05 | 6.05 | 6.09 | 6.05 | 91,537 |
| September 11, 2025 | 6.03 | 6.09 | 6.09 | 6.09 | 6.03 | 28,897 |
| September 10, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6.01 | 51,179 |
| September 09, 2025 | 6.03 | 6.06 | 6.06 | 6.06 | 6.02 | 50,281 |
| September 08, 2025 | 6.05 | 6.02 | 6.02 | 6.05 | 5.99 | 69,281 |
| September 05, 2025 | 6.06 | 6.05 | 6.05 | 6.06 | 6.02 | 36,875 |
| September 04, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.01 | 93,796 |
| September 03, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 6.02 | 43,864 |
| September 02, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 6 | 138,580 |
| September 01, 2025 | 6.01 | 6.03 | 6.03 | 6.03 | 6.01 | 60,705 |
| August 29, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.98 | 22,363 |
| August 28, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.97 | 86,469 |
| August 27, 2025 | 6.03 | 6.04 | 6.04 | 6.07 | 6.03 | 55,537 |
| August 26, 2025 | 5.99 | 6 | 6 | 6.01 | 5.98 | 42,818 |
| August 25, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 5.99 | 70,369 |
| August 22, 2025 | 6.05 | 6.05 | 6.05 | 6.09 | 6.04 | 49,623 |
| August 21, 2025 | 6.05 | 6.08 | 6.08 | 6.08 | 6.02 | 22,740 |
| August 20, 2025 | 6.02 | 6.03 | 6.03 | 6.05 | 6 | 79,147 |
| August 19, 2025 | 5.97 | 6.02 | 6.02 | 6.02 | 5.97 | 26,914 |
| August 18, 2025 | 5.95 | 6.01 | 6.01 | 6.01 | 5.95 | 63,712 |
| August 15, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.92 | 31,375 |
| August 14, 2025 | 5.84 | 5.87 | 5.87 | 5.87 | 5.84 | 16,695 |
| August 13, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.76 | 10,419 |
| August 12, 2025 | 5.77 | 5.74 | 5.74 | 5.78 | 5.74 | 26,819 |
| August 11, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.74 | 41,148 |
| August 08, 2025 | 5.71 | 5.7 | 5.7 | 5.72 | 5.7 | 238,817 |
| August 07, 2025 | 5.71 | 5.68 | 5.68 | 5.74 | 5.65 | 125,273 |
| August 06, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.74 | 66,391 |
| August 05, 2025 | 5.89 | 5.86 | 5.86 | 5.91 | 5.84 | 77,795 |
| August 04, 2025 | 5.81 | 5.89 | 5.89 | 5.89 | 5.81 | 24,643 |
| August 01, 2025 | 5.83 | 5.8 | 5.8 | 5.84 | 5.76 | 94,712 |
| July 31, 2025 | 5.98 | 5.97 | 5.97 | 6.01 | 5.94 | 83,885 |
| July 30, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.96 | 29,386 |
| July 29, 2025 | 6.05 | 5.98 | 5.98 | 6.05 | 5.95 | 103,361 |
| July 28, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 6.01 | 49,787 |
| July 25, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.96 | 63,984 |
| July 24, 2025 | 5.97 | 5.97 | 5.97 | 6 | 5.92 | 20,917 |
| July 23, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.87 | 60,787 |
| July 22, 2025 | 5.76 | 5.83 | 5.83 | 5.86 | 5.75 | 50,831 |
| July 21, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.77 | 45,269 |
| July 18, 2025 | 5.89 | 5.83 | 5.83 | 5.89 | 5.83 | 86,121 |
| July 17, 2025 | 5.93 | 5.89 | 5.89 | 5.94 | 5.88 | 64,456 |
| July 16, 2025 | 5.87 | 5.88 | 5.88 | 5.94 | 5.87 | 15,498 |
| July 15, 2025 | 5.95 | 5.9 | 5.9 | 5.97 | 5.9 | 107,381 |
| July 14, 2025 | 5.95 | 5.95 | 5.95 | 5.96 | 5.93 | 119,278 |
| July 11, 2025 | 6.02 | 5.91 | 5.91 | 6.02 | 5.91 | 26,251 |
| July 10, 2025 | 5.97 | 6.06 | 6.06 | 6.06 | 5.97 | 10,013 |
| July 09, 2025 | 5.95 | 5.95 | 5.95 | 5.97 | 5.94 | 143,993 |
| July 08, 2025 | 5.93 | 5.99 | 5.99 | 6 | 5.92 | 34,120 |
| July 07, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.93 | 81,745 |