5.49
+0.006(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.26 | 33,696 |
| July 03, 2025 | 5.24 | 5.3 | 5.3 | 5.3 | 5.23 | 72,987 |
| July 02, 2025 | 5.27 | 5.23 | 5.23 | 5.27 | 5.23 | 31,307 |
| July 01, 2025 | 5.34 | 5.26 | 5.26 | 5.34 | 5.26 | 30,530 |
| June 30, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 151,651 |
| June 27, 2025 | 5.31 | 5.32 | 5.32 | 5.32 | 5.29 | 37,738 |
| June 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.27 | 27,965 |
| June 25, 2025 | 5.3 | 5.28 | 5.28 | 5.31 | 5.28 | 22,881 |
| June 24, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.27 | 28,692 |
| June 23, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.22 | 10,021 |
| June 20, 2025 | 5.24 | 5.25 | 5.25 | 5.26 | 5.24 | 4,762 |
| June 19, 2025 | 5.25 | 5.23 | 5.23 | 5.25 | 5.23 | 16,992 |
| June 18, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.27 | 21,845 |
| June 17, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.24 | 65,565 |
| June 16, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.23 | 1.32M |
| June 13, 2025 | 5.21 | 5.24 | 5.24 | 5.25 | 5.21 | 8,614 |
| June 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 23,452 |
| June 11, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.27 | 68,535 |
| June 10, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.27 | 34,223 |
| June 09, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.32 | 4,237 |
| June 06, 2025 | 5.33 | 5.35 | 5.35 | 5.37 | 5.33 | 36,889 |
| June 05, 2025 | 5.31 | 5.35 | 5.35 | 5.35 | 5.31 | 15,549 |
| June 04, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 5,971 |
| June 03, 2025 | 5.29 | 5.32 | 5.32 | 5.33 | 5.29 | 55,712 |
| June 02, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.25 | 381,342 |
| May 30, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.27 | 23,954 |
| May 29, 2025 | 5.37 | 5.28 | 5.28 | 5.39 | 5.28 | 11,425 |
| May 28, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.28 | 19,275 |
| May 27, 2025 | 5.27 | 5.3 | 5.3 | 5.3 | 5.27 | 39,137 |
| May 26, 2025 | 5.26 | 5.25 | 5.25 | 5.27 | 5.25 | 21,619 |