5.70
+0.053(+0.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.65 | 84,681 |
| December 03, 2025 | 5.66 | 5.64 | 5.64 | 5.67 | 5.62 | 40,150 |
| December 02, 2025 | 5.63 | 5.66 | 5.66 | 5.69 | 5.63 | 23,354 |
| December 01, 2025 | 5.66 | 5.64 | 5.64 | 5.66 | 5.62 | 71,573 |
| November 28, 2025 | 5.69 | 5.69 | 5.69 | 5.71 | 5.68 | 17,551 |
| November 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.67 | 258,231 |
| November 26, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.61 | 82,535 |
| November 25, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.5 | 100,026 |
| November 24, 2025 | 5.56 | 5.62 | 5.62 | 5.62 | 5.52 | 20,076 |
| November 21, 2025 | 5.49 | 5.52 | 5.52 | 5.52 | 5.48 | 67,615 |
| November 20, 2025 | 5.62 | 5.58 | 5.58 | 5.64 | 5.58 | 16,490 |
| November 19, 2025 | 5.52 | 5.54 | 5.54 | 5.58 | 5.52 | 56,371 |
| November 18, 2025 | 5.55 | 5.55 | 5.55 | 5.57 | 5.52 | 102,676 |
| November 17, 2025 | 5.66 | 5.62 | 5.62 | 5.66 | 5.61 | 246,587 |
| November 14, 2025 | 5.64 | 5.67 | 5.67 | 5.67 | 5.57 | 111,468 |
| November 13, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.66 | 258,661 |
| November 12, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 26,144 |
| November 11, 2025 | 5.71 | 5.7 | 5.7 | 5.73 | 5.7 | 89,625 |
| November 10, 2025 | 5.67 | 5.7 | 5.7 | 5.71 | 5.67 | 191,593 |
| November 07, 2025 | 5.67 | 5.57 | 5.57 | 5.67 | 5.57 | 16,574 |
| November 06, 2025 | 5.74 | 5.64 | 5.64 | 5.74 | 5.64 | 18,799 |
| November 05, 2025 | 5.66 | 5.73 | 5.73 | 5.73 | 5.66 | 274,179 |
| November 04, 2025 | 5.69 | 5.72 | 5.72 | 5.72 | 5.66 | 26,678 |
| November 03, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.72 | 167,138 |
| October 31, 2025 | 5.72 | 5.71 | 5.71 | 5.73 | 5.71 | 54,307 |
| October 30, 2025 | 5.7 | 5.73 | 5.73 | 5.74 | 5.68 | 84,198 |
| October 29, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.69 | 172,552 |
| October 28, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.67 | 226,599 |
| October 27, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.68 | 48,259 |
| October 24, 2025 | 5.63 | 5.66 | 5.66 | 5.66 | 5.63 | 16,294 |
| October 23, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.59 | 45,382 |
| October 22, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.59 | 31,748 |
| October 21, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 34,952 |
| October 20, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.58 | 84,679 |
| October 17, 2025 | 5.49 | 5.53 | 5.53 | 5.56 | 5.48 | 33,731 |
| October 16, 2025 | 5.6 | 5.59 | 5.59 | 5.62 | 5.59 | 38,029 |
| October 15, 2025 | 5.63 | 5.63 | 5.63 | 5.66 | 5.63 | 93,982 |
| October 14, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.58 | 122,653 |
| October 13, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.61 | 33,194 |
| October 10, 2025 | 5.68 | 5.59 | 5.59 | 5.69 | 5.59 | 41,284 |
| October 09, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.68 | 13,523 |
| October 08, 2025 | 5.67 | 5.7 | 5.7 | 5.7 | 5.67 | 9,887 |
| October 07, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.63 | 70,346 |
| October 06, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.64 | 219,147 |
| October 03, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.63 | 52,792 |
| October 02, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 33,309 |
| October 01, 2025 | 5.58 | 5.63 | 5.63 | 5.63 | 5.58 | 71,040 |
| September 30, 2025 | 5.59 | 5.6 | 5.6 | 5.6 | 5.57 | 104,718 |
| September 29, 2025 | 5.58 | 5.58 | 5.58 | 5.59 | 5.57 | 5,854 |
| 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 |