5.12
-0.021(-0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.12 | 277,804 |
| December 03, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 220,584 |
| December 02, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.17 | 127,659 |
| December 01, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.16 | 136,702 |
| November 28, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.17 | 853,589 |
| November 27, 2025 | 5.19 | 5.19 | 5.19 | 5.2 | 5.19 | 498,388 |
| November 26, 2025 | 5.21 | 5.18 | 5.18 | 5.23 | 5.18 | 317,340 |
| November 25, 2025 | 5.31 | 5.28 | 5.28 | 5.31 | 5.27 | 241,797 |
| November 24, 2025 | 5.37 | 5.31 | 5.31 | 5.37 | 5.31 | 140,687 |
| November 21, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.41 | 414,610 |
| November 20, 2025 | 5.29 | 5.32 | 5.32 | 5.32 | 5.25 | 345,458 |
| November 19, 2025 | 5.34 | 5.36 | 5.36 | 5.36 | 5.3 | 344,759 |
| November 18, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.3 | 680,887 |
| November 17, 2025 | 5.21 | 5.25 | 5.25 | 5.26 | 5.21 | 165,576 |
| November 14, 2025 | 5.24 | 5.22 | 5.22 | 5.29 | 5.21 | 547,496 |
| November 13, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.13 | 382,995 |
| November 12, 2025 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 76,636 |
| November 11, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 112,847 |
| November 10, 2025 | 5.22 | 5.23 | 5.23 | 5.23 | 5.2 | 198,260 |
| November 07, 2025 | 5.26 | 5.31 | 5.31 | 5.32 | 5.26 | 561,613 |
| November 06, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.2 | 859,219 |
| November 05, 2025 | 5.27 | 5.24 | 5.24 | 5.28 | 5.24 | 191,652 |
| November 04, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.22 | 1.04M |
| November 03, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.16 | 198,356 |
| October 31, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 92,283 |
| October 30, 2025 | 5.1 | 5.15 | 5.15 | 5.16 | 5.1 | 709,762 |
| October 29, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 164,431 |
| October 28, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.08 | 201,870 |
| October 27, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 123,988 |
| October 24, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 289,275 |
| October 23, 2025 | 5.24 | 5.23 | 5.23 | 5.26 | 5.22 | 489,780 |
| October 22, 2025 | 5.21 | 5.24 | 5.24 | 5.24 | 5.21 | 44,759 |
| October 21, 2025 | 5.21 | 5.21 | 5.21 | 5.22 | 5.2 | 247,759 |
| October 20, 2025 | 5.23 | 5.19 | 5.19 | 5.24 | 5.19 | 127,386 |
| 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 |