5.79
-0.003(-0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.79 | 5.79 | 5.79 | 5.8 | 5.78 | 1,969 |
| December 22, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.77 | 37,794 |
| December 19, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.77 | 359,490 |
| December 18, 2025 | 5.85 | 5.79 | 5.79 | 5.85 | 5.79 | 32,823 |
| December 17, 2025 | 5.8 | 5.85 | 5.85 | 5.85 | 5.79 | 5,735 |
| December 16, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.8 | 7,983 |
| December 15, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.77 | 6,813 |
| December 12, 2025 | 5.76 | 5.81 | 5.81 | 5.81 | 5.74 | 23,113 |
| December 11, 2025 | 5.83 | 5.78 | 5.78 | 5.83 | 5.76 | 8,419 |
| December 10, 2025 | 5.82 | 5.82 | 5.82 | 5.83 | 5.81 | 18,650 |
| December 09, 2025 | 5.79 | 5.81 | 5.81 | 5.82 | 5.79 | 21,752 |
| December 08, 2025 | 5.81 | 5.81 | 5.81 | 5.82 | 5.8 | 76,430 |
| December 05, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.78 | 95,140 |
| December 04, 2025 | 5.81 | 5.8 | 5.8 | 5.82 | 5.8 | 19,952 |
| December 03, 2025 | 5.81 | 5.83 | 5.83 | 5.84 | 5.8 | 43,400 |
| December 02, 2025 | 5.85 | 5.84 | 5.84 | 5.85 | 5.81 | 37,209 |
| December 01, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.86 | 37,876 |
| November 28, 2025 | 5.87 | 5.85 | 5.85 | 5.88 | 5.85 | 25,581 |
| November 27, 2025 | 5.88 | 5.87 | 5.87 | 5.88 | 5.86 | 10,438 |
| November 26, 2025 | 5.91 | 5.86 | 5.86 | 5.93 | 5.86 | 277,561 |
| November 25, 2025 | 5.99 | 5.95 | 5.95 | 6.01 | 5.95 | 12,014 |
| November 24, 2025 | 5.99 | 6 | 6 | 6.03 | 5.98 | 65,344 |
| November 21, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 6.01 | 76,624 |
| November 20, 2025 | 5.92 | 5.97 | 5.97 | 5.97 | 5.9 | 172,282 |
| November 19, 2025 | 6 | 5.99 | 5.99 | 6.03 | 5.95 | 108,585 |
| November 18, 2025 | 5.97 | 6 | 6 | 6.02 | 5.96 | 24,060 |
| November 17, 2025 | 5.83 | 5.89 | 5.89 | 5.89 | 5.83 | 102,634 |
| November 14, 2025 | 5.82 | 5.83 | 5.83 | 5.89 | 5.82 | 13,653 |
| November 13, 2025 | 5.72 | 5.78 | 5.78 | 5.78 | 5.71 | 2,609 |
| November 12, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.72 | 59,881 |
| November 11, 2025 | 5.84 | 5.8 | 5.8 | 5.84 | 5.8 | 17,340 |
| November 10, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.85 | 50,480 |
| November 07, 2025 | 5.9 | 5.97 | 5.97 | 5.98 | 5.9 | 82,162 |
| November 06, 2025 | 5.88 | 5.92 | 5.92 | 5.92 | 5.86 | 28,770 |
| November 05, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.86 | 44,775 |
| November 04, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.87 | 6,788 |
| November 03, 2025 | 5.87 | 5.85 | 5.85 | 5.87 | 5.82 | 6,763 |
| October 31, 2025 | 5.83 | 5.87 | 5.87 | 5.87 | 5.83 | 1,400 |
| October 30, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.82 | 5,957 |
| October 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 1,606 |
| October 28, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 12,166 |
| October 27, 2025 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 23,406 |
| October 24, 2025 | 5.83 | 5.85 | 5.85 | 5.87 | 5.83 | 16,411 |
| October 23, 2025 | 5.87 | 5.86 | 5.86 | 5.87 | 5.86 | 83,311 |
| October 22, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.84 | 23,614 |
| October 21, 2025 | 5.84 | 5.83 | 5.83 | 5.84 | 5.83 | 3,216 |
| October 20, 2025 | 5.87 | 5.84 | 5.84 | 5.88 | 5.84 | 25,476 |
| October 17, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.91 | 38,687 |
| October 16, 2025 | 5.91 | 5.87 | 5.87 | 5.92 | 5.87 | 62,385 |
| October 15, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.89 | 12,356 |
| October 14, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.97 | 22,832 |
| October 13, 2025 | 5.96 | 5.96 | 5.96 | 5.97 | 5.94 | 138,518 |
| October 10, 2025 | 5.88 | 6 | 6 | 6 | 5.88 | 22,933 |
| October 09, 2025 | 5.86 | 5.89 | 5.89 | 5.89 | 5.86 | 9,321 |
| October 08, 2025 | 5.91 | 5.87 | 5.87 | 5.91 | 5.86 | 25,078 |
| October 07, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.88 | 20,564 |
| October 06, 2025 | 5.88 | 5.89 | 5.89 | 5.91 | 5.87 | 37,350 |
| October 03, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.85 | 14,252 |
| October 02, 2025 | 5.88 | 5.86 | 5.86 | 5.88 | 5.85 | 37,486 |
| October 01, 2025 | 6.01 | 5.94 | 5.94 | 6.01 | 5.94 | 22,166 |