6.49
-0.053(-0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.42 | 6.49 | 6.49 | 6.51 | 6.38 | 384,815 |
| October 16, 2025 | 6.53 | 6.54 | 6.54 | 6.55 | 6.52 | 289,509 |
| October 15, 2025 | 6.5 | 6.49 | 6.49 | 6.52 | 6.48 | 298,994 |
| October 14, 2025 | 6.38 | 6.42 | 6.42 | 6.42 | 6.36 | 635,259 |
| October 13, 2025 | 6.42 | 6.49 | 6.49 | 6.49 | 6.41 | 176,860 |
| October 10, 2025 | 6.53 | 6.34 | 6.34 | 6.54 | 6.33 | 169,001 |
| October 09, 2025 | 6.57 | 6.55 | 6.55 | 6.58 | 6.54 | 235,974 |
| October 08, 2025 | 6.5 | 6.56 | 6.56 | 6.56 | 6.5 | 245,363 |
| October 07, 2025 | 6.54 | 6.5 | 6.5 | 6.56 | 6.5 | 231,705 |
| October 06, 2025 | 6.49 | 6.52 | 6.52 | 6.53 | 6.48 | 941,699 |
| October 03, 2025 | 6.48 | 6.48 | 6.48 | 6.49 | 6.47 | 148,621 |
| October 02, 2025 | 6.46 | 6.46 | 6.46 | 6.48 | 6.45 | 1.06M |
| October 01, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.35 | 370,923 |
| September 30, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.34 | 1.63M |
| September 29, 2025 | 6.35 | 6.35 | 6.35 | 6.36 | 6.33 | 782,191 |
| 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 |