6.00
+0.039(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.75 | 275,931 |
| July 03, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.77 | 259,864 |
| July 02, 2025 | 5.75 | 5.75 | 5.75 | 5.76 | 5.73 | 344,730 |
| July 01, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.74 | 952,233 |
| June 30, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 1.07M |
| June 27, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.74 | 323,073 |
| June 26, 2025 | 5.76 | 5.76 | 5.76 | 5.78 | 5.75 | 282,740 |
| June 25, 2025 | 5.79 | 5.77 | 5.77 | 5.81 | 5.77 | 151,225 |
| June 24, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.73 | 396,871 |
| June 23, 2025 | 5.62 | 5.63 | 5.63 | 5.65 | 5.62 | 345,908 |
| June 20, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.63 | 79,963 |
| June 19, 2025 | 5.63 | 5.61 | 5.61 | 5.63 | 5.6 | 122,203 |
| June 18, 2025 | 5.69 | 5.68 | 5.68 | 5.69 | 5.66 | 247,377 |
| June 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | 109,952 |
| June 16, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.68 | 213,426 |
| June 13, 2025 | 5.65 | 5.65 | 5.65 | 5.67 | 5.65 | 266,082 |
| June 12, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.7 | 229,117 |
| June 11, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 113,325 |
| June 10, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 518,688 |
| June 09, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 34,028 |
| June 06, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.67 | 111,177 |
| June 05, 2025 | 5.68 | 5.7 | 5.7 | 5.7 | 5.64 | 501,454 |
| June 04, 2025 | 5.64 | 5.66 | 5.66 | 5.66 | 5.63 | 192,317 |
| June 03, 2025 | 5.55 | 5.6 | 5.6 | 5.6 | 5.55 | 157,981 |
| June 02, 2025 | 5.51 | 5.52 | 5.52 | 5.54 | 5.5 | 519,089 |
| May 30, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.53 | 869,072 |
| May 29, 2025 | 5.67 | 5.6 | 5.6 | 5.68 | 5.6 | 149,358 |
| May 28, 2025 | 5.61 | 5.61 | 5.61 | 5.63 | 5.6 | 68,783 |
| May 27, 2025 | 5.6 | 5.61 | 5.61 | 5.62 | 5.59 | 132,866 |
| May 26, 2025 | 5.6 | 5.62 | 5.62 | 5.62 | 5.59 | 145,275 |