5.65
+0.062(+1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.61 | 21,830 |
| December 03, 2025 | 5.63 | 5.59 | 5.59 | 5.67 | 5.54 | 51,491 |
| December 02, 2025 | 5.63 | 5.63 | 5.63 | 5.65 | 5.58 | 136,913 |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.7 | 5.59 | 52,033 |
| November 28, 2025 | 5.65 | 5.73 | 5.73 | 5.73 | 5.63 | 76,692 |
| November 27, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.5 | 27,071 |
| November 26, 2025 | 5.37 | 5.52 | 5.52 | 5.53 | 5.29 | 101,159 |
| November 25, 2025 | 5.53 | 5.43 | 5.43 | 5.53 | 5.26 | 179,027 |
| November 24, 2025 | 5.39 | 5.53 | 5.53 | 5.55 | 5.39 | 52,512 |
| November 21, 2025 | 5.27 | 5.33 | 5.33 | 5.33 | 5.24 | 20,071 |
| November 20, 2025 | 5.22 | 5.25 | 5.25 | 5.29 | 5.21 | 7,607 |
| November 19, 2025 | 5.24 | 5.31 | 5.31 | 5.36 | 5.19 | 42,656 |
| November 18, 2025 | 5.22 | 5.21 | 5.21 | 5.23 | 5.18 | 22,651 |
| November 17, 2025 | 5.36 | 5.3 | 5.3 | 5.36 | 5.25 | 30,038 |
| November 14, 2025 | 5.41 | 5.34 | 5.34 | 5.41 | 5.27 | 86,666 |
| November 13, 2025 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 30,167 |
| November 12, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.29 | 68,654 |
| November 11, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.44 | 19,130 |
| November 10, 2025 | 5.5 | 5.47 | 5.47 | 5.57 | 5.45 | 29,313 |
| November 07, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.3 | 53,079 |
| November 06, 2025 | 5.5 | 5.48 | 5.48 | 5.51 | 5.45 | 19,475 |
| November 05, 2025 | 5.51 | 5.55 | 5.55 | 5.57 | 5.48 | 17,675 |
| November 04, 2025 | 5.53 | 5.48 | 5.48 | 5.55 | 5.46 | 28,663 |
| November 03, 2025 | 5.56 | 5.65 | 5.65 | 5.7 | 5.56 | 61,917 |
| October 31, 2025 | 5.5 | 5.59 | 5.59 | 5.59 | 5.48 | 32,124 |
| October 30, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.48 | 66,386 |
| October 29, 2025 | 5.49 | 5.49 | 5.49 | 5.58 | 5.46 | 40,969 |
| October 28, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.51 | 64,729 |
| October 27, 2025 | 5.61 | 5.66 | 5.66 | 5.66 | 5.59 | 12,273 |
| October 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | 53,451 |
| October 23, 2025 | 5.67 | 5.6 | 5.6 | 5.67 | 5.55 | 24,881 |
| October 22, 2025 | 5.58 | 5.76 | 5.76 | 5.76 | 5.58 | 44,241 |
| October 21, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.51 | 51,240 |
| October 20, 2025 | 5.62 | 5.67 | 5.67 | 5.67 | 5.57 | 52,392 |
| October 17, 2025 | 5.61 | 5.66 | 5.66 | 5.69 | 5.56 | 48,987 |
| October 16, 2025 | 5.58 | 5.7 | 5.7 | 5.7 | 5.57 | 31,473 |
| October 15, 2025 | 5.82 | 5.62 | 5.62 | 5.89 | 5.58 | 230,745 |
| October 14, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.54 | 418,694 |
| October 13, 2025 | 5.36 | 5.43 | 5.43 | 5.43 | 5.36 | 23,427 |
| October 10, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.35 | 28,573 |
| October 09, 2025 | 5.47 | 5.49 | 5.49 | 5.53 | 5.45 | 48,905 |
| October 08, 2025 | 5.41 | 5.5 | 5.5 | 5.5 | 5.4 | 22,874 |
| October 07, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.41 | 12,836 |
| October 06, 2025 | 5.4 | 5.46 | 5.46 | 5.46 | 5.4 | 12,631 |
| October 03, 2025 | 5.38 | 5.44 | 5.44 | 5.44 | 5.36 | 18,794 |
| October 02, 2025 | 5.37 | 5.38 | 5.38 | 5.4 | 5.34 | 33,486 |
| October 01, 2025 | 5.32 | 5.41 | 5.41 | 5.41 | 5.3 | 48,680 |
| September 30, 2025 | 5.35 | 5.39 | 5.39 | 5.39 | 5.32 | 8,761 |
| September 29, 2025 | 5.28 | 5.35 | 5.35 | 5.38 | 5.28 | 47,562 |
| September 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.23 | 26,582 |
| September 25, 2025 | 5.17 | 5.24 | 5.24 | 5.26 | 5.17 | 46,709 |
| September 24, 2025 | 5.26 | 5.24 | 5.24 | 5.27 | 5.22 | 70,585 |
| September 23, 2025 | 5.27 | 5.32 | 5.32 | 5.33 | 5.24 | 53,556 |
| September 22, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.16 | 45,242 |
| September 19, 2025 | 5.21 | 5.29 | 5.29 | 5.29 | 5.18 | 60,626 |
| September 18, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.19 | 82,007 |
| September 17, 2025 | 5.3 | 5.3 | 5.3 | 5.34 | 5.28 | 68,818 |
| September 16, 2025 | 5.39 | 5.33 | 5.33 | 5.4 | 5.3 | 60,118 |
| September 15, 2025 | 5.48 | 5.52 | 5.52 | 5.57 | 5.45 | 37,130 |
| September 12, 2025 | 5.41 | 5.48 | 5.48 | 5.48 | 5.4 | 28,639 |