6.04
+0.0455(+0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 50,427 |
| October 17, 2025 | 5.96 | 5.99 | 5.99 | 6 | 5.94 | 15,743 |
| October 16, 2025 | 5.99 | 6.01 | 6.01 | 6.05 | 5.99 | 809 |
| October 15, 2025 | 6 | 5.98 | 5.98 | 6.01 | 5.94 | 84,278 |
| October 14, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.8 | 6,116 |
| October 13, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.84 | 68,139 |
| October 10, 2025 | 5.89 | 5.86 | 5.86 | 5.92 | 5.86 | 3,146 |
| October 09, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.92 | 4,170 |
| October 08, 2025 | 6 | 5.93 | 5.93 | 6 | 5.91 | 77,103 |
| October 07, 2025 | 6.02 | 5.96 | 5.96 | 6.02 | 5.91 | 8,708 |
| October 06, 2025 | 5.96 | 5.99 | 5.99 | 6.02 | 5.96 | 60,459 |
| October 03, 2025 | 5.98 | 6 | 6 | 6.05 | 5.94 | 17,523 |
| October 02, 2025 | 6 | 5.94 | 5.94 | 6 | 5.94 | 20,806 |
| October 01, 2025 | 5.95 | 5.99 | 5.99 | 5.99 | 5.94 | 64,543 |
| September 30, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 5,130 |
| September 29, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.93 | 53,783 |
| September 26, 2025 | 5.92 | 5.92 | 5.92 | 5.94 | 5.9 | 11,822 |
| September 25, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.89 | 3,038 |
| September 24, 2025 | 5.96 | 5.93 | 5.93 | 5.97 | 5.92 | 72,435 |
| September 23, 2025 | 5.94 | 5.95 | 5.95 | 5.97 | 5.94 | 8,471 |
| September 22, 2025 | 5.93 | 5.93 | 5.93 | 5.95 | 5.9 | 47,018 |
| September 19, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 662 |
| September 18, 2025 | 5.97 | 5.97 | 5.97 | 5.99 | 5.94 | 22,676 |
| September 17, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 38,705 |
| September 16, 2025 | 6.01 | 5.98 | 5.98 | 6.03 | 5.98 | 24,630 |
| September 15, 2025 | 6.02 | 6.02 | 6.02 | 6.05 | 6.01 | 46,130 |
| September 12, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 6 | 24,799 |
| September 11, 2025 | 5.96 | 6 | 6 | 6 | 5.95 | 149 |
| September 10, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.93 | 25,250 |
| September 09, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.94 | 2,983 |
| September 08, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.94 | 60,929 |
| September 05, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.91 | 6,781 |
| September 04, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.88 | 65,916 |
| September 03, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.84 | 7,243 |
| September 02, 2025 | 5.96 | 5.88 | 5.88 | 5.97 | 5.88 | 111,049 |
| September 01, 2025 | 5.97 | 5.96 | 5.96 | 5.99 | 5.96 | 36,265 |
| August 29, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.93 | 25,179 |
| August 28, 2025 | 6.03 | 5.92 | 5.92 | 6.03 | 5.92 | 302 |
| August 27, 2025 | 5.91 | 5.94 | 5.94 | 5.94 | 5.9 | 24,863 |
| August 26, 2025 | 5.9 | 5.91 | 5.91 | 5.95 | 5.89 | 91,540 |
| August 22, 2025 | 5.88 | 5.97 | 5.97 | 5.98 | 5.87 | 4,781 |
| August 21, 2025 | 5.89 | 5.88 | 5.88 | 5.93 | 5.86 | 23,775 |
| August 20, 2025 | 5.88 | 5.89 | 5.89 | 5.92 | 5.87 | 44,223 |
| August 19, 2025 | 5.79 | 5.85 | 5.85 | 5.86 | 5.78 | 12,146 |
| August 18, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 68,264 |
| August 15, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.79 | 7,789 |
| August 14, 2025 | 5.83 | 5.79 | 5.79 | 5.85 | 5.79 | 735 |
| August 13, 2025 | 5.79 | 5.81 | 5.81 | 5.83 | 5.78 | 53,529 |
| August 12, 2025 | 5.8 | 5.76 | 5.76 | 5.82 | 5.76 | 23,733 |
| August 11, 2025 | 5.87 | 5.78 | 5.78 | 5.87 | 5.78 | 54,617 |
| August 08, 2025 | 5.83 | 5.81 | 5.81 | 5.85 | 5.81 | 40,174 |
| August 07, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.78 | 15,118 |
| August 06, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.82 | 39,720 |
| August 05, 2025 | 5.79 | 5.8 | 5.8 | 5.81 | 5.75 | 32,682 |
| August 04, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.7 | 50,800 |
| August 01, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.69 | 37,646 |
| July 31, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.79 | 10,374 |
| July 30, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.86 | 48,483 |
| July 29, 2025 | 5.8 | 5.84 | 5.84 | 5.84 | 5.79 | 19,510 |
| July 28, 2025 | 5.87 | 5.83 | 5.83 | 5.87 | 5.82 | 45,375 |