5.55
+0.025(+0.45%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.53 | 23,310 |
September 25, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.49 | 25,930 |
September 24, 2025 | 5.53 | 5.54 | 5.54 | 5.54 | 5.53 | 158,281 |
September 23, 2025 | 5.53 | 5.53 | 5.53 | 5.54 | 5.53 | 20,488 |
September 22, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.51 | 6,185 |
September 19, 2025 | 5.49 | 5.51 | 5.51 | 5.51 | 5.49 | 38,249 |
September 18, 2025 | 5.48 | 5.5 | 5.5 | 5.51 | 5.47 | 48,640 |
September 17, 2025 | 5.42 | 5.43 | 5.43 | 5.44 | 5.42 | 41,033 |
September 16, 2025 | 5.5 | 5.44 | 5.44 | 5.5 | 5.44 | 25,012 |
September 15, 2025 | 5.53 | 5.51 | 5.51 | 5.53 | 5.51 | 19,716 |
September 12, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.5 | 13,273 |
September 11, 2025 | 5.51 | 5.52 | 5.52 | 5.52 | 5.5 | 68,049 |
September 10, 2025 | 5.51 | 5.5 | 5.5 | 5.51 | 5.49 | 54,891 |
September 09, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.44 | 18,692 |
September 08, 2025 | 5.43 | 5.46 | 5.46 | 5.46 | 5.42 | 9,778 |
September 05, 2025 | 5.44 | 5.38 | 5.38 | 5.45 | 5.36 | 45,989 |
September 04, 2025 | 5.41 | 5.44 | 5.44 | 5.45 | 5.41 | 146,000 |
September 03, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.38 | 28,384 |
September 02, 2025 | 5.41 | 5.38 | 5.38 | 5.42 | 5.38 | 72,340 |
September 01, 2025 | 5.43 | 5.44 | 5.44 | 5.44 | 5.42 | 34,494 |
August 29, 2025 | 5.46 | 5.42 | 5.42 | 5.47 | 5.42 | 22,302 |
August 28, 2025 | 5.48 | 5.47 | 5.47 | 5.48 | 5.46 | 52,230 |
August 27, 2025 | 5.49 | 5.48 | 5.48 | 5.49 | 5.48 | 22,184 |
August 26, 2025 | 5.45 | 5.46 | 5.46 | 5.46 | 5.44 | 53,806 |
August 25, 2025 | 5.46 | 5.47 | 5.47 | 5.48 | 5.45 | 132,051 |
August 22, 2025 | 5.48 | 5.49 | 5.49 | 5.51 | 5.48 | 6,978 |
August 21, 2025 | 5.48 | 5.49 | 5.49 | 5.49 | 5.46 | 18,364 |
August 20, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.43 | 39,754 |
August 19, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.47 | 16,310 |
August 18, 2025 | 5.47 | 5.49 | 5.49 | 5.51 | 5.47 | 76,134 |
August 15, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.48 | 79,961 |
August 14, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 3,394 |
August 13, 2025 | 5.5 | 5.47 | 5.47 | 5.52 | 5.47 | 61,977 |
August 12, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.49 | 10,640 |
August 11, 2025 | 5.52 | 5.53 | 5.53 | 5.54 | 5.51 | 169,211 |
August 08, 2025 | 5.49 | 5.5 | 5.5 | 5.51 | 5.49 | 2,558 |
August 07, 2025 | 5.48 | 5.49 | 5.49 | 5.52 | 5.48 | 28,483 |
August 06, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.44 | 58,125 |
August 05, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.44 | 35,905 |
August 04, 2025 | 5.39 | 5.44 | 5.44 | 5.45 | 5.39 | 240,584 |
August 01, 2025 | 5.46 | 5.37 | 5.37 | 5.46 | 5.35 | 29,702 |
July 31, 2025 | 5.52 | 5.5 | 5.5 | 5.53 | 5.5 | 174,640 |
July 30, 2025 | 5.43 | 5.48 | 5.48 | 5.48 | 5.43 | 44,971 |
July 29, 2025 | 5.43 | 5.44 | 5.44 | 5.46 | 5.43 | 26,815 |
July 28, 2025 | 5.4 | 5.39 | 5.39 | 5.41 | 5.39 | 170,726 |
July 25, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.36 | 124,662 |
July 24, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.35 | 10,761 |
July 23, 2025 | 5.34 | 5.35 | 5.35 | 5.35 | 5.33 | 5,974 |
July 22, 2025 | 5.35 | 5.32 | 5.32 | 5.35 | 5.32 | 111,806 |
July 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | 16,095 |
July 18, 2025 | 5.4 | 5.38 | 5.38 | 5.4 | 5.37 | 45,278 |
July 17, 2025 | 5.37 | 5.39 | 5.39 | 5.39 | 5.33 | 112,943 |
July 16, 2025 | 5.32 | 5.29 | 5.29 | 5.35 | 5.29 | 2.54M |
July 15, 2025 | 5.35 | 5.34 | 5.34 | 5.35 | 5.33 | 162,595 |
July 14, 2025 | 5.28 | 5.32 | 5.32 | 5.32 | 5.27 | 17,097 |
July 11, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.28 | 9,418 |
July 10, 2025 | 5.33 | 5.32 | 5.32 | 5.34 | 5.31 | 49,777 |
July 09, 2025 | 5.3 | 5.33 | 5.33 | 5.34 | 5.3 | 13,680 |
July 08, 2025 | 5.32 | 5.3 | 5.3 | 5.34 | 5.3 | 191,177 |
July 07, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.29 | 25,789 |