5.46
-0.07(-1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 5.89 | 5.53 | 5.53 | 5.97 | 5.53 | 20,132 |
| February 11, 2025 | 6.52 | 6 | 6 | 6.66 | 5.94 | 4,535 |
| February 10, 2025 | 6.52 | 6.53 | 6.53 | 6.62 | 6.48 | 3,218 |
| February 07, 2025 | 6.5 | 6.55 | 6.55 | 6.55 | 6.5 | 3,040 |
| February 06, 2025 | 6.51 | 6.6 | 6.6 | 6.72 | 6.51 | 0 |
| February 05, 2025 | 6.66 | 6.52 | 6.52 | 6.66 | 6.52 | 90 |
| February 04, 2025 | 6.86 | 6.74 | 6.74 | 6.86 | 6.67 | 55 |
| February 03, 2025 | 7.05 | 6.89 | 6.89 | 7.15 | 6.85 | 80 |
| January 31, 2025 | 7.23 | 7.1 | 7.1 | 7.27 | 7.09 | 222 |
| January 30, 2025 | 6.95 | 7.17 | 7.17 | 7.18 | 6.95 | 40 |
| January 29, 2025 | 7.03 | 6.98 | 6.98 | 7.09 | 6.95 | 0 |
| January 28, 2025 | 7.25 | 7.05 | 7.05 | 7.35 | 7.04 | 6 |
| January 27, 2025 | 7.05 | 7.27 | 7.27 | 7.29 | 7.01 | 480 |
| January 24, 2025 | 7.04 | 7.11 | 7.11 | 7.16 | 7.04 | 0 |
| January 23, 2025 | 7.07 | 7.1 | 7.1 | 7.13 | 7.02 | 151 |
| January 22, 2025 | 6.98 | 7.13 | 7.13 | 7.15 | 6.97 | 592 |
| January 21, 2025 | 6.84 | 7 | 7 | 7.01 | 6.84 | 202 |
| January 20, 2025 | 6.9 | 6.9 | 6.9 | 6.98 | 6.9 | 1,001 |
| January 17, 2025 | 6.97 | 6.98 | 6.98 | 7.02 | 6.97 | 0 |
| January 16, 2025 | 6.7 | 7.03 | 7.03 | 7.07 | 6.7 | 171 |
| January 15, 2025 | 6.52 | 6.79 | 6.79 | 6.8 | 6.52 | 29 |
| January 14, 2025 | 6.58 | 6.55 | 6.55 | 6.6 | 6.52 | 35 |
| January 13, 2025 | 6.48 | 6.62 | 6.62 | 6.63 | 6.48 | 1,057 |
| January 10, 2025 | 6.58 | 6.53 | 6.53 | 6.59 | 6.5 | 190 |
| January 09, 2025 | 6.57 | 6.63 | 6.63 | 6.64 | 6.57 | 150 |
| January 08, 2025 | 6.7 | 6.61 | 6.61 | 6.73 | 6.55 | 194 |
| January 07, 2025 | 6.62 | 6.74 | 6.74 | 6.85 | 6.57 | 82 |
| January 06, 2025 | 6.58 | 6.63 | 6.63 | 6.73 | 6.58 | 51 |
| January 03, 2025 | 6.63 | 6.67 | 6.67 | 6.71 | 6.56 | 172 |
| January 02, 2025 | 6.7 | 6.7 | 6.7 | 6.85 | 6.7 | 772 |
| December 30, 2024 | 6.66 | 6.67 | 6.67 | 6.67 | 6.66 | 0 |
| December 27, 2024 | 6.76 | 6.72 | 6.72 | 6.84 | 6.67 | 332 |
| December 23, 2024 | 6.8 | 6.77 | 6.77 | 6.93 | 6.71 | 1,758 |
| December 20, 2024 | 6.7 | 6.8 | 6.8 | 6.86 | 6.7 | 78 |
| December 19, 2024 | 6.69 | 6.76 | 6.76 | 6.77 | 6.69 | 14 |
| December 18, 2024 | 6.93 | 6.8 | 6.8 | 7.03 | 6.8 | 81 |
| December 17, 2024 | 7.06 | 6.99 | 6.99 | 7.09 | 6.99 | 0 |
| December 16, 2024 | 7.1 | 7.12 | 7.12 | 7.18 | 7.1 | 260 |
| December 13, 2024 | 7.1 | 7.15 | 7.15 | 7.15 | 6.99 | 123 |
| December 12, 2024 | 7.21 | 7.21 | 7.21 | 7.24 | 7.18 | 0 |
| December 11, 2024 | 7.32 | 7.27 | 7.27 | 7.38 | 7.27 | 0 |
| December 10, 2024 | 7.29 | 7.39 | 7.39 | 7.41 | 7.24 | 275 |
| December 09, 2024 | 7.19 | 7.41 | 7.41 | 7.56 | 7.19 | 400 |
| December 06, 2024 | 7.19 | 7.24 | 7.24 | 7.52 | 7.19 | 450 |
| December 05, 2024 | 7.24 | 7.24 | 7.24 | 7.28 | 7.21 | 106 |
| December 04, 2024 | 7.11 | 7.34 | 7.34 | 7.36 | 7.11 | 500 |
| December 03, 2024 | 7.25 | 7.12 | 7.12 | 7.28 | 7.1 | 415 |
| December 02, 2024 | 6.97 | 7.23 | 7.23 | 7.23 | 6.97 | 236 |
| November 29, 2024 | 6.97 | 7 | 7 | 7 | 6.96 | 0 |
| November 28, 2024 | 6.99 | 7.02 | 7.02 | 7.02 | 6.99 | 0 |
| November 27, 2024 | 7.02 | 7.05 | 7.05 | 7.13 | 7.02 | 71 |
| November 26, 2024 | 7.16 | 7.03 | 7.03 | 7.16 | 7.03 | 145 |
| November 25, 2024 | 6.95 | 7.25 | 7.25 | 7.26 | 6.95 | 336 |
| November 22, 2024 | 6.83 | 6.99 | 6.99 | 7.04 | 6.83 | 12 |
| November 21, 2024 | 6.73 | 6.84 | 6.84 | 6.84 | 6.73 | 55 |
| November 20, 2024 | 6.67 | 6.74 | 6.74 | 6.75 | 6.67 | 75 |
| November 19, 2024 | 6.67 | 6.72 | 6.72 | 6.72 | 6.65 | 100 |
| November 18, 2024 | 6.78 | 6.69 | 6.69 | 6.82 | 6.62 | 301 |
| November 15, 2024 | 7.14 | 6.85 | 6.85 | 7.14 | 6.85 | 36 |
| November 14, 2024 | 6.96 | 7.2 | 7.2 | 7.23 | 6.96 | 143 |