5.07
-0.003(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 9,680 |
| September 04, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.07 | 7,914 |
| September 03, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 51,952 |
| September 02, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 41,298 |
| September 01, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.06 | 69,022 |
| August 29, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 735,327 |
| August 28, 2025 | 5.1 | 5.07 | 5.07 | 5.1 | 5.06 | 1,265 |
| August 27, 2025 | 5.07 | 5.07 | 5.07 | 5.1 | 5.07 | 33,709 |
| August 26, 2025 | 5.08 | 5.06 | 5.06 | 5.09 | 5.06 | 95 |
| August 22, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 9,080 |
| August 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 924 |
| August 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 50,210 |
| August 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 12,254 |
| August 18, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 19,487 |
| August 15, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.06 | 63 |
| August 14, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 4,533 |
| August 13, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 24,580 |
| August 12, 2025 | 5.08 | 5.06 | 5.06 | 5.08 | 5.06 | 1,109 |
| August 11, 2025 | 5.06 | 5.06 | 5.06 | 5.08 | 5.05 | 484 |
| August 08, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 1,144 |
| August 07, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 2,020 |
| August 06, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.05 | 696 |
| August 05, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,324 |
| August 04, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 2,954 |
| August 01, 2025 | 5.07 | 5.06 | 5.06 | 5.09 | 5.06 | 20,717 |
| July 31, 2025 | 5.05 | 5.06 | 5.06 | 5.09 | 5.05 | 119,945 |
| July 30, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.06 | 15 |
| July 29, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.05 | 10,867 |
| July 28, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.05 | 6,327 |
| July 25, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 371,437 |
| July 24, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 343 |
| July 23, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 869 |
| July 22, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.05 | 55,643 |
| July 21, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.03 | 13,517 |
| July 18, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.05 | 174 |
| July 17, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 749 |
| July 16, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.04 | 1,609 |
| July 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 7,194 |
| July 14, 2025 | 5.06 | 5.05 | 5.05 | 5.08 | 5.03 | 2,405 |
| July 11, 2025 | 5.01 | 5.05 | 5.05 | 5.08 | 5.01 | 5,113 |
| July 10, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 5.04 | 300 |
| July 09, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 3,858 |
| July 08, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 2,664 |
| July 07, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 6,285 |
| July 04, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 203 |
| July 03, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 599,481 |
| July 02, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.04 | 269 |
| July 01, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.02 | 32,115 |
| June 30, 2025 | 5.04 | 5.04 | 5.04 | 5.06 | 5.04 | 14,769 |
| June 27, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.03 | 3,895 |
| June 26, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 1,773 |
| June 25, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 5.03 | 4,832 |
| June 24, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 6,686 |
| June 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 1,213 |
| June 20, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 108 |
| June 19, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 701 |
| June 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 11,100 |
| June 17, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 4,215 |
| June 16, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 35,010 |
| June 13, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 6,014 |