6.28
-0.058(-0.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.28 | 6.28 | 6.28 | 6.29 | 6.27 | 476,503 |
| September 25, 2025 | 6.36 | 6.34 | 6.34 | 6.36 | 6.31 | 287,094 |
| September 24, 2025 | 6.34 | 6.35 | 6.35 | 6.36 | 6.34 | 218,661 |
| September 23, 2025 | 6.31 | 6.35 | 6.35 | 6.35 | 6.3 | 131,591 |
| September 22, 2025 | 6.33 | 6.32 | 6.32 | 6.33 | 6.3 | 197,050 |
| September 19, 2025 | 6.29 | 6.31 | 6.31 | 6.32 | 6.29 | 242,964 |
| September 18, 2025 | 6.3 | 6.31 | 6.31 | 6.32 | 6.29 | 373,468 |
| September 17, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.27 | 462,866 |
| September 16, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.24 | 339,674 |
| September 15, 2025 | 6.25 | 6.26 | 6.26 | 6.27 | 6.24 | 280,039 |
| September 12, 2025 | 6.24 | 6.24 | 6.24 | 6.25 | 6.24 | 383,908 |
| September 11, 2025 | 6.2 | 6.23 | 6.23 | 6.23 | 6.19 | 756,308 |
| September 10, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.17 | 1.57M |
| September 09, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.08 | 468,659 |
| September 08, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.04 | 587,105 |
| September 05, 2025 | 6.03 | 6.01 | 6.01 | 6.04 | 5.99 | 143,315 |
| September 04, 2025 | 5.97 | 5.98 | 5.98 | 5.98 | 5.96 | 171,624 |
| September 03, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.99 | 690,559 |
| September 02, 2025 | 5.98 | 5.96 | 5.96 | 5.99 | 5.94 | 898,172 |
| September 01, 2025 | 5.96 | 5.97 | 5.97 | 5.97 | 5.96 | 325,825 |
| August 29, 2025 | 5.98 | 5.95 | 5.95 | 5.98 | 5.94 | 377,915 |
| August 28, 2025 | 5.98 | 6 | 6 | 6 | 5.96 | 1.54M |
| August 27, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.99 | 142,322 |
| August 26, 2025 | 6.05 | 6.04 | 6.04 | 6.06 | 6.04 | 540,810 |
| August 25, 2025 | 6.07 | 6.06 | 6.06 | 6.08 | 6.04 | 283,445 |
| August 22, 2025 | 6 | 6.04 | 6.04 | 6.04 | 6 | 143,538 |
| August 21, 2025 | 5.97 | 5.99 | 5.99 | 5.99 | 5.95 | 254,398 |
| August 20, 2025 | 5.97 | 5.96 | 5.96 | 5.97 | 5.93 | 294,220 |
| August 19, 2025 | 6 | 5.98 | 5.98 | 6 | 5.98 | 213,546 |
| August 18, 2025 | 6.02 | 6 | 6 | 6.02 | 5.99 | 92,880 |
| August 15, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.96 | 306,713 |
| August 14, 2025 | 6 | 5.98 | 5.98 | 6 | 5.98 | 251,485 |
| August 13, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 6 | 799,467 |
| August 12, 2025 | 5.95 | 5.96 | 5.96 | 5.97 | 5.94 | 607,780 |
| August 11, 2025 | 5.92 | 5.95 | 5.95 | 5.95 | 5.92 | 189,932 |
| August 08, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.91 | 85,171 |
| August 07, 2025 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 174,840 |
| August 06, 2025 | 5.91 | 5.88 | 5.88 | 5.91 | 5.87 | 141,793 |
| August 05, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 162,072 |
| August 04, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.87 | 1.01M |
| August 01, 2025 | 5.92 | 5.85 | 5.85 | 5.92 | 5.82 | 347,444 |
| July 31, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.96 | 536,215 |
| July 30, 2025 | 5.97 | 5.99 | 5.99 | 6 | 5.96 | 107,729 |
| July 29, 2025 | 5.97 | 5.97 | 5.97 | 6 | 5.96 | 2.12M |
| July 28, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.92 | 259,603 |
| July 25, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.89 | 161,062 |
| July 24, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.91 | 563,507 |
| July 23, 2025 | 5.93 | 5.94 | 5.94 | 5.94 | 5.92 | 245,024 |
| July 22, 2025 | 5.89 | 5.89 | 5.89 | 5.91 | 5.88 | 90,607 |
| July 21, 2025 | 5.94 | 5.93 | 5.93 | 5.94 | 5.93 | 286,202 |
| July 18, 2025 | 5.94 | 5.93 | 5.93 | 5.95 | 5.93 | 801,920 |
| July 17, 2025 | 5.94 | 5.96 | 5.96 | 5.96 | 5.92 | 281,683 |
| July 16, 2025 | 5.9 | 5.85 | 5.85 | 5.9 | 5.85 | 122,549 |
| July 15, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.87 | 210,945 |
| July 14, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.8 | 139,933 |
| July 11, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.79 | 223,574 |
| July 10, 2025 | 5.8 | 5.81 | 5.81 | 5.81 | 5.79 | 291,917 |
| July 09, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 272,155 |
| July 08, 2025 | 5.79 | 5.8 | 5.8 | 5.84 | 5.78 | 747,710 |
| July 07, 2025 | 5.75 | 5.77 | 5.77 | 5.78 | 5.74 | 200,798 |