5.19
-0.098(-1.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.3 | 5.29 | 5.29 | 5.33 | 5.25 | 708,693 |
| October 16, 2025 | 5.23 | 5.22 | 5.22 | 5.24 | 5.2 | 412,298 |
| October 15, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.21 | 243,969 |
| October 14, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.3 | 243,528 |
| October 13, 2025 | 5.28 | 5.29 | 5.29 | 5.32 | 5.26 | 311,205 |
| October 10, 2025 | 5.22 | 5.28 | 5.28 | 5.28 | 5.21 | 471,670 |
| October 09, 2025 | 5.19 | 5.24 | 5.24 | 5.24 | 5.18 | 381,032 |
| October 08, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.19 | 176,328 |
| October 07, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.17 | 195,229 |
| October 06, 2025 | 5.16 | 5.16 | 5.16 | 5.18 | 5.16 | 101,365 |
| October 03, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 46,561 |
| October 02, 2025 | 5.15 | 5.19 | 5.19 | 5.19 | 5.14 | 277,165 |
| October 01, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.17 | 316,876 |
| September 30, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.2 | 124,053 |
| September 29, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.18 | 42,142 |
| September 26, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.23 | 67,888 |
| September 25, 2025 | 5.21 | 5.26 | 5.26 | 5.28 | 5.21 | 610,285 |
| September 24, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.16 | 92,469 |
| September 23, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 33,760 |
| September 22, 2025 | 5.19 | 5.16 | 5.16 | 5.2 | 5.16 | 68,464 |
| September 19, 2025 | 5.2 | 5.21 | 5.21 | 5.21 | 5.18 | 268,147 |
| September 18, 2025 | 5.18 | 5.18 | 5.18 | 5.21 | 5.14 | 307,451 |
| September 17, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.17 | 199,296 |
| September 16, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 205,056 |
| September 15, 2025 | 5.24 | 5.21 | 5.21 | 5.24 | 5.2 | 103,678 |
| September 12, 2025 | 5.23 | 5.25 | 5.25 | 5.25 | 5.23 | 135,391 |
| September 11, 2025 | 5.29 | 5.23 | 5.23 | 5.3 | 5.23 | 292,590 |
| September 10, 2025 | 5.29 | 5.28 | 5.28 | 5.3 | 5.27 | 201,995 |
| September 09, 2025 | 5.28 | 5.31 | 5.31 | 5.31 | 5.28 | 64,796 |
| September 08, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.29 | 122,999 |
| September 05, 2025 | 5.31 | 5.31 | 5.31 | 5.34 | 5.27 | 447,489 |
| September 04, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.36 | 261,530 |
| September 03, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.36 | 503,961 |
| September 02, 2025 | 5.34 | 5.44 | 5.44 | 5.44 | 5.34 | 546,241 |
| September 01, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 38,758 |
| August 29, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.32 | 55,022 |
| August 28, 2025 | 5.34 | 5.33 | 5.33 | 5.35 | 5.33 | 133,825 |
| August 27, 2025 | 5.37 | 5.37 | 5.37 | 5.39 | 5.36 | 179,938 |
| August 26, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.36 | 192,268 |
| August 25, 2025 | 5.33 | 5.34 | 5.34 | 5.35 | 5.33 | 36,262 |
| August 22, 2025 | 5.46 | 5.31 | 5.31 | 5.46 | 5.31 | 161,743 |
| August 21, 2025 | 5.42 | 5.43 | 5.43 | 5.45 | 5.4 | 327,847 |
| August 20, 2025 | 5.41 | 5.42 | 5.42 | 5.44 | 5.39 | 203,602 |
| August 19, 2025 | 5.36 | 5.37 | 5.37 | 5.37 | 5.35 | 82,419 |
| August 18, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.34 | 65,121 |
| August 15, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 42,461 |
| August 14, 2025 | 5.33 | 5.36 | 5.36 | 5.36 | 5.32 | 154,594 |
| August 13, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.31 | 244,673 |
| August 12, 2025 | 5.43 | 5.36 | 5.36 | 5.44 | 5.36 | 133,242 |
| August 11, 2025 | 5.39 | 5.43 | 5.43 | 5.44 | 5.39 | 44,008 |
| August 08, 2025 | 5.43 | 5.41 | 5.41 | 5.43 | 5.4 | 143,559 |
| August 07, 2025 | 5.41 | 5.45 | 5.45 | 5.45 | 5.38 | 508,382 |
| August 06, 2025 | 5.49 | 5.44 | 5.44 | 5.49 | 5.44 | 176,578 |
| August 05, 2025 | 5.48 | 5.52 | 5.52 | 5.53 | 5.48 | 135,059 |
| August 04, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.5 | 119,117 |
| August 01, 2025 | 5.56 | 5.58 | 5.58 | 5.61 | 5.53 | 290,350 |
| July 31, 2025 | 5.46 | 5.49 | 5.49 | 5.5 | 5.45 | 315,487 |
| July 30, 2025 | 5.44 | 5.49 | 5.49 | 5.49 | 5.44 | 133,521 |
| July 29, 2025 | 5.43 | 5.45 | 5.45 | 5.45 | 5.41 | 95,646 |
| July 28, 2025 | 5.34 | 5.4 | 5.4 | 5.4 | 5.33 | 51,787 |