5.29
-0.021(-0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.35 | 76,033 |
| July 24, 2025 | 5.36 | 5.34 | 5.34 | 5.37 | 5.34 | 324,191 |
| July 23, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 142,104 |
| July 22, 2025 | 5.43 | 5.42 | 5.42 | 5.45 | 5.42 | 142,604 |
| July 21, 2025 | 5.45 | 5.4 | 5.4 | 5.45 | 5.4 | 68,256 |
| July 18, 2025 | 5.45 | 5.45 | 5.45 | 5.46 | 5.44 | 112,436 |
| July 17, 2025 | 5.51 | 5.49 | 5.49 | 5.52 | 5.49 | 99,299 |
| July 16, 2025 | 5.52 | 5.51 | 5.51 | 5.54 | 5.5 | 124,162 |
| July 15, 2025 | 5.45 | 5.5 | 5.5 | 5.5 | 5.43 | 57,956 |
| July 14, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.46 | 97,377 |
| July 11, 2025 | 5.46 | 5.46 | 5.46 | 5.48 | 5.46 | 143,332 |
| July 10, 2025 | 5.45 | 5.45 | 5.45 | 5.47 | 5.44 | 406,614 |
| July 09, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.45 | 201,019 |
| July 08, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.44 | 41,392 |
| July 07, 2025 | 5.44 | 5.45 | 5.45 | 5.46 | 5.43 | 185,765 |
| July 04, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 20,905 |
| July 03, 2025 | 5.42 | 5.4 | 5.4 | 5.45 | 5.4 | 394,624 |
| July 02, 2025 | 5.44 | 5.45 | 5.45 | 5.48 | 5.44 | 490,418 |
| July 01, 2025 | 5.46 | 5.46 | 5.46 | 5.47 | 5.45 | 174,839 |
| June 30, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.48 | 46,766 |
| June 27, 2025 | 5.52 | 5.5 | 5.5 | 5.52 | 5.5 | 115,442 |
| June 26, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.55 | 172,707 |
| June 25, 2025 | 5.63 | 5.62 | 5.62 | 5.64 | 5.62 | 73,630 |
| June 24, 2025 | 5.64 | 5.63 | 5.63 | 5.67 | 5.63 | 239,184 |
| June 23, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.75 | 218,544 |
| June 20, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.75 | 380,797 |
| June 19, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.81 | 366,084 |
| June 18, 2025 | 5.76 | 5.74 | 5.74 | 5.78 | 5.74 | 482,494 |
| June 17, 2025 | 5.72 | 5.74 | 5.74 | 5.74 | 5.72 | 84,309 |
| June 16, 2025 | 5.73 | 5.68 | 5.68 | 5.73 | 5.66 | 69,695 |