5.19
+0.012(+0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.16 | 9,581 |
| December 03, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 21,894 |
| December 02, 2025 | 5.14 | 5.14 | 5.14 | 5.16 | 5.14 | 9,763 |
| December 01, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 37,380 |
| November 28, 2025 | 5.17 | 5.18 | 5.18 | 5.18 | 5.17 | 4,580 |
| November 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.15 | 8,868 |
| November 26, 2025 | 5.13 | 5.16 | 5.16 | 5.16 | 5.11 | 42,870 |
| November 25, 2025 | 5.05 | 5.1 | 5.1 | 5.1 | 5.03 | 14,628 |
| November 24, 2025 | 5 | 5.04 | 5.04 | 5.04 | 4.99 | 69,272 |
| November 21, 2025 | 4.9 | 4.97 | 4.97 | 4.97 | 4.89 | 42,307 |
| November 20, 2025 | 5 | 4.97 | 4.97 | 5.03 | 4.97 | 116,805 |
| November 19, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.93 | 280,751 |
| November 18, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.9 | 11,091 |
| November 17, 2025 | 5.05 | 5 | 5 | 5.05 | 4.98 | 344,151 |
| November 14, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 4.97 | 1.07M |
| November 13, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 5.05 | 38,126 |
| November 12, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.13 | 98,798 |
| November 11, 2025 | 5.12 | 5.11 | 5.11 | 5.12 | 5.1 | 20,503 |
| November 10, 2025 | 5.09 | 5.11 | 5.11 | 5.12 | 5.09 | 267,403 |
| November 07, 2025 | 5.07 | 5 | 5 | 5.07 | 5 | 133,488 |
| November 06, 2025 | 5.1 | 5.04 | 5.04 | 5.13 | 5.04 | 64,287 |
| November 05, 2025 | 5.08 | 5.11 | 5.11 | 5.14 | 5.07 | 47,508 |
| November 04, 2025 | 5.08 | 5.1 | 5.1 | 5.12 | 5.08 | 24,968 |
| November 03, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.11 | 30,530 |
| October 31, 2025 | 5.12 | 5.12 | 5.12 | 5.13 | 5.11 | 39,874 |
| October 30, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.12 | 114,861 |
| October 29, 2025 | 5.16 | 5.17 | 5.17 | 5.17 | 5.13 | 74,300 |
| October 28, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 16,635 |
| October 27, 2025 | 5.2 | 5.17 | 5.17 | 5.23 | 5.17 | 38,305 |
| October 24, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.14 | 24,623 |
| October 23, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1 | 45,359 |
| October 22, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.09 | 126,898 |
| October 21, 2025 | 5.12 | 5.11 | 5.11 | 5.13 | 5.1 | 69,267 |
| October 20, 2025 | 5.09 | 5.1 | 5.1 | 5.12 | 5.07 | 11,516 |
| October 17, 2025 | 5 | 5.02 | 5.02 | 5.06 | 4.98 | 52,096 |
| October 16, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.1 | 23,202 |
| October 15, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.12 | 72,127 |
| October 14, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 5.02 | 38,732 |
| October 13, 2025 | 5.02 | 5.07 | 5.07 | 5.07 | 5.02 | 173,783 |
| October 10, 2025 | 5.12 | 5.01 | 5.01 | 5.12 | 5.01 | 82,534 |
| October 09, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.12 | 85,930 |
| October 08, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.09 | 5,483 |
| October 07, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.08 | 7,213 |
| October 06, 2025 | 5.13 | 5.14 | 5.14 | 5.15 | 5.13 | 16,341 |
| October 03, 2025 | 5.1 | 5.11 | 5.11 | 5.12 | 5.09 | 51,279 |
| October 02, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 184,342 |
| October 01, 2025 | 4.99 | 4.99 | 4.99 | 5.05 | 4.99 | 26,447 |
| September 30, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.99 | 216,903 |
| September 29, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 5.01 | 53,030 |
| 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 |