5.01
+0.0235(+0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.99 | 5.01 | 5.01 | 5.02 | 4.98 | 32,282 |
| September 25, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.97 | 119,200 |
| September 24, 2025 | 5.03 | 5.05 | 5.05 | 5.06 | 5.03 | 135,507 |
| September 23, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5.04 | 8,925 |
| September 22, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | 82,028 |
| September 19, 2025 | 5.06 | 5.04 | 5.04 | 5.08 | 5.04 | 36,352 |
| September 18, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 26,661 |
| September 17, 2025 | 4.98 | 5 | 5 | 5.01 | 4.98 | 84,581 |
| September 16, 2025 | 5.02 | 4.95 | 4.95 | 5.02 | 4.95 | 343,734 |
| September 15, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 5.02 | 9,132 |
| September 12, 2025 | 5.05 | 5.04 | 5.04 | 5.07 | 5.03 | 28,607 |
| September 11, 2025 | 5.01 | 5.05 | 5.05 | 5.05 | 5.01 | 8,870 |
| September 10, 2025 | 5.01 | 5 | 5 | 5.02 | 4.99 | 23,466 |
| September 09, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 11,971 |
| September 08, 2025 | 5.02 | 5.01 | 5.01 | 5.03 | 4.99 | 66,232 |
| September 05, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.96 | 22,293 |
| September 04, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.95 | 37,075 |
| September 03, 2025 | 4.94 | 4.93 | 4.93 | 4.96 | 4.93 | 10,143 |
| September 02, 2025 | 4.97 | 4.92 | 4.92 | 4.97 | 4.92 | 33,417 |
| September 01, 2025 | 4.97 | 4.98 | 4.98 | 4.98 | 4.96 | 11,422 |
| August 29, 2025 | 5 | 4.96 | 4.96 | 5 | 4.96 | 21,937 |
| August 28, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.99 | 35,475 |
| August 27, 2025 | 4.99 | 5.02 | 5.02 | 5.02 | 4.99 | 64,853 |
| August 26, 2025 | 4.96 | 4.98 | 4.98 | 4.99 | 4.96 | 9,561 |
| August 25, 2025 | 4.98 | 4.97 | 4.97 | 4.99 | 4.97 | 3,468 |
| August 22, 2025 | 4.91 | 5 | 5 | 5 | 4.91 | 44,464 |
| August 21, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.86 | 55,505 |
| August 20, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.86 | 58,420 |
| August 19, 2025 | 4.9 | 4.91 | 4.91 | 4.91 | 4.89 | 95,145 |
| August 18, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.88 | 13,624 |
| August 15, 2025 | 4.91 | 4.87 | 4.87 | 4.91 | 4.86 | 121,424 |
| August 14, 2025 | 4.92 | 4.89 | 4.89 | 4.93 | 4.88 | 60,000 |
| August 13, 2025 | 4.87 | 4.88 | 4.88 | 4.89 | 4.87 | 13,931 |
| August 12, 2025 | 4.79 | 4.85 | 4.85 | 4.85 | 4.79 | 71,649 |
| August 11, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.8 | 49,438 |
| August 08, 2025 | 4.81 | 4.8 | 4.8 | 4.82 | 4.8 | 43,793 |
| August 07, 2025 | 4.8 | 4.79 | 4.79 | 4.85 | 4.79 | 33,405 |
| August 06, 2025 | 4.84 | 4.8 | 4.8 | 4.84 | 4.78 | 23,643 |
| August 05, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.79 | 28,189 |
| August 04, 2025 | 4.77 | 4.79 | 4.79 | 4.79 | 4.76 | 20,676 |
| August 01, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.68 | 55,814 |
| July 31, 2025 | 4.92 | 4.85 | 4.85 | 4.92 | 4.84 | 27,238 |
| July 30, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.85 | 74,624 |
| July 29, 2025 | 4.87 | 4.85 | 4.85 | 4.9 | 4.85 | 9,516 |
| July 28, 2025 | 4.84 | 4.84 | 4.84 | 4.86 | 4.83 | 8,740 |
| July 25, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.79 | 48,184 |
| July 24, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.8 | 18,060 |
| July 23, 2025 | 4.81 | 4.87 | 4.87 | 4.87 | 4.81 | 139,235 |
| July 22, 2025 | 4.76 | 4.77 | 4.77 | 4.77 | 4.75 | 10,195 |
| July 21, 2025 | 4.8 | 4.79 | 4.79 | 4.81 | 4.79 | 13,548 |
| July 18, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 4,479 |
| July 17, 2025 | 4.77 | 4.81 | 4.81 | 4.81 | 4.76 | 33,108 |
| July 16, 2025 | 4.71 | 4.68 | 4.68 | 4.76 | 4.68 | 855,031 |
| July 15, 2025 | 4.77 | 4.76 | 4.76 | 4.78 | 4.75 | 18,274 |
| July 14, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.72 | 4,251 |
| July 11, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.75 | 14,326 |
| July 10, 2025 | 4.75 | 4.8 | 4.8 | 4.8 | 4.75 | 14,776 |
| July 09, 2025 | 4.73 | 4.74 | 4.74 | 4.75 | 4.73 | 2,908 |
| July 08, 2025 | 4.71 | 4.74 | 4.74 | 4.75 | 4.71 | 9,124 |
| July 07, 2025 | 4.73 | 4.73 | 4.73 | 4.75 | 4.72 | 26,002 |