5.96
-0.038(-0.63%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.99 | 5.96 | 5.96 | 6 | 5.92 | 28,675 |
| August 15, 2025 | 5.97 | 6 | 6 | 6.02 | 5.94 | 132,924 |
| August 14, 2025 | 5.88 | 5.95 | 5.95 | 5.95 | 5.88 | 84,703 |
| August 13, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.84 | 20,690 |
| August 12, 2025 | 5.85 | 5.89 | 5.89 | 5.91 | 5.8 | 123,782 |
| August 11, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.81 | 85,246 |
| August 08, 2025 | 5.81 | 5.86 | 5.86 | 5.86 | 5.79 | 31,207 |
| August 07, 2025 | 5.71 | 5.81 | 5.81 | 5.83 | 5.65 | 204,474 |
| August 06, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.62 | 37,381 |
| August 05, 2025 | 5.67 | 5.68 | 5.68 | 5.69 | 5.65 | 45,372 |
| August 04, 2025 | 5.6 | 5.65 | 5.65 | 5.67 | 5.6 | 41,225 |
| August 01, 2025 | 5.73 | 5.61 | 5.61 | 5.73 | 5.56 | 55,635 |
| July 31, 2025 | 5.63 | 5.73 | 5.73 | 5.75 | 5.63 | 76,951 |
| July 30, 2025 | 5.67 | 5.62 | 5.62 | 5.67 | 5.6 | 31,456 |
| July 29, 2025 | 5.72 | 5.67 | 5.67 | 5.72 | 5.67 | 34,070 |
| July 28, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.7 | 50,337 |
| July 25, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.64 | 43,787 |
| July 24, 2025 | 5.72 | 5.77 | 5.77 | 5.81 | 5.7 | 115,125 |
| July 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.7 | 95,222 |
| July 22, 2025 | 5.86 | 5.71 | 5.71 | 5.86 | 5.68 | 77,489 |
| July 21, 2025 | 5.9 | 5.91 | 5.91 | 5.91 | 5.83 | 76,890 |
| July 18, 2025 | 5.85 | 5.82 | 5.82 | 5.89 | 5.77 | 81,873 |
| July 17, 2025 | 5.65 | 5.83 | 5.83 | 5.83 | 5.6 | 214,741 |
| July 16, 2025 | 6.05 | 6.06 | 6.06 | 6.12 | 6.04 | 15,506 |
| July 15, 2025 | 6.11 | 6.08 | 6.08 | 6.11 | 6.04 | 24,375 |
| July 14, 2025 | 5.97 | 6.04 | 6.04 | 6.06 | 5.97 | 11,686 |
| July 11, 2025 | 6.09 | 6.05 | 6.05 | 6.09 | 6.02 | 35,177 |
| July 10, 2025 | 6.06 | 6.11 | 6.11 | 6.11 | 6.03 | 29,357 |
| July 09, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.1 | 35,431 |
| July 08, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 9,933 |
| July 07, 2025 | 6.09 | 6.21 | 6.21 | 6.21 | 6.09 | 31,950 |
| July 04, 2025 | 6.11 | 6.09 | 6.09 | 6.11 | 6.06 | 53,129 |
| July 03, 2025 | 6.13 | 6.21 | 6.21 | 6.21 | 6.1 | 8,326 |
| July 02, 2025 | 6.23 | 6.14 | 6.14 | 6.23 | 6.09 | 9,050 |
| July 01, 2025 | 6.25 | 6.23 | 6.23 | 6.26 | 6.21 | 6,198 |
| June 30, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.18 | 21,111 |
| June 27, 2025 | 6.21 | 6.2 | 6.2 | 6.23 | 6.18 | 9,841 |
| June 26, 2025 | 6.21 | 6.24 | 6.24 | 6.24 | 6.2 | 16,230 |
| June 25, 2025 | 6.32 | 6.18 | 6.18 | 6.33 | 6.17 | 16,230 |
| June 24, 2025 | 6.34 | 6.31 | 6.31 | 6.36 | 6.29 | 53,740 |
| June 23, 2025 | 5.95 | 5.94 | 5.94 | 6 | 5.86 | 31,130 |
| June 20, 2025 | 6.21 | 6.06 | 6.06 | 6.21 | 6.01 | 9,213 |
| June 19, 2025 | 6.25 | 6.12 | 6.12 | 6.25 | 6.11 | 12,589 |
| June 18, 2025 | 6.26 | 6.3 | 6.3 | 6.34 | 6.22 | 14,076 |
| June 17, 2025 | 6.44 | 6.32 | 6.32 | 6.44 | 6.31 | 13,654 |
| June 16, 2025 | 6.36 | 6.54 | 6.54 | 6.54 | 6.35 | 17,070 |
| June 13, 2025 | 6.28 | 6.41 | 6.41 | 6.41 | 6.27 | 37,108 |
| June 12, 2025 | 6.7 | 6.56 | 6.56 | 6.71 | 6.54 | 28,225 |
| June 11, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.88 | 5,013 |
| June 10, 2025 | 6.93 | 6.95 | 6.95 | 6.97 | 6.92 | 6,512 |
| June 09, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.95 | 8,967 |
| June 06, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.89 | 8,160 |
| June 05, 2025 | 6.87 | 6.88 | 6.88 | 6.88 | 6.8 | 15,354 |
| June 04, 2025 | 6.93 | 6.97 | 6.97 | 7 | 6.9 | 43,716 |
| June 03, 2025 | 6.92 | 6.83 | 6.83 | 6.92 | 6.83 | 89,667 |
| June 02, 2025 | 6.85 | 6.82 | 6.82 | 6.89 | 6.8 | 15,381 |
| May 30, 2025 | 6.77 | 6.78 | 6.78 | 6.83 | 6.77 | 33,953 |
| May 29, 2025 | 6.85 | 6.75 | 6.75 | 6.91 | 6.75 | 46,921 |
| May 28, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.64 | 12,677 |
| May 27, 2025 | 6.73 | 6.6 | 6.6 | 6.75 | 6.6 | 21,809 |