5.76
-0.01(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 5.78 | 5.76 | 5.76 | 5.79 | 5.76 | 19,001 |
| November 07, 2025 | 5.75 | 5.77 | 5.77 | 5.77 | 5.7 | 30,184 |
| November 06, 2025 | 5.73 | 5.75 | 5.75 | 5.75 | 5.72 | 47,225 |
| November 05, 2025 | 5.72 | 5.75 | 5.75 | 5.76 | 5.72 | 153,631 |
| November 04, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.66 | 82,653 |
| November 03, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.68 | 152,926 |
| October 31, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.64 | 22,045 |
| October 30, 2025 | 5.71 | 5.67 | 5.67 | 5.72 | 5.67 | 75,074 |
| October 29, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.7 | 11,382 |
| October 28, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.76 | 47,104 |
| October 27, 2025 | 5.82 | 5.8 | 5.8 | 5.82 | 5.8 | 31,893 |
| October 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 12,122 |
| October 23, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.84 | 11,901 |
| October 22, 2025 | 5.84 | 5.88 | 5.88 | 5.88 | 5.82 | 68,876 |
| October 21, 2025 | 5.89 | 5.88 | 5.88 | 5.9 | 5.87 | 16,011 |
| October 20, 2025 | 5.88 | 5.91 | 5.91 | 5.91 | 5.88 | 31,382 |
| October 17, 2025 | 5.81 | 5.9 | 5.9 | 5.91 | 5.8 | 45,330 |
| October 16, 2025 | 5.73 | 5.84 | 5.84 | 5.84 | 5.73 | 55,983 |
| October 15, 2025 | 5.65 | 5.64 | 5.64 | 5.66 | 5.62 | 80,660 |
| October 14, 2025 | 5.63 | 5.61 | 5.61 | 5.66 | 5.59 | 24,283 |
| October 13, 2025 | 5.62 | 5.62 | 5.62 | 5.65 | 5.61 | 142,160 |
| October 10, 2025 | 5.62 | 5.6 | 5.6 | 5.65 | 5.6 | 22,340 |
| October 09, 2025 | 5.59 | 5.6 | 5.6 | 5.63 | 5.59 | 43,118 |
| October 08, 2025 | 5.58 | 5.61 | 5.61 | 5.61 | 5.57 | 20,041 |
| October 07, 2025 | 5.56 | 5.57 | 5.57 | 5.57 | 5.54 | 24,814 |
| October 06, 2025 | 5.54 | 5.52 | 5.52 | 5.54 | 5.52 | 25,412 |
| October 03, 2025 | 5.55 | 5.55 | 5.55 | 5.56 | 5.53 | 25,589 |
| October 02, 2025 | 5.52 | 5.56 | 5.56 | 5.56 | 5.52 | 125,582 |
| October 01, 2025 | 5.53 | 5.51 | 5.51 | 5.55 | 5.51 | 57,309 |
| September 30, 2025 | 5.47 | 5.53 | 5.53 | 5.53 | 5.45 | 56,353 |
| September 29, 2025 | 5.46 | 5.48 | 5.48 | 5.49 | 5.45 | 120,487 |
| September 26, 2025 | 5.46 | 5.47 | 5.47 | 5.49 | 5.46 | 127,748 |
| September 25, 2025 | 5.48 | 5.47 | 5.47 | 5.51 | 5.47 | 90,929 |
| September 24, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.47 | 85,037 |
| September 23, 2025 | 5.5 | 5.5 | 5.5 | 5.51 | 5.49 | 14,703 |
| September 22, 2025 | 5.56 | 5.49 | 5.49 | 5.56 | 5.49 | 48,078 |
| September 19, 2025 | 5.55 | 5.56 | 5.56 | 5.59 | 5.55 | 142,017 |
| September 18, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.56 | 16,540 |
| September 17, 2025 | 5.57 | 5.59 | 5.59 | 5.6 | 5.57 | 36,726 |
| September 16, 2025 | 5.62 | 5.58 | 5.58 | 5.62 | 5.58 | 39,325 |
| September 15, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.64 | 73,848 |
| September 12, 2025 | 5.69 | 5.67 | 5.67 | 5.7 | 5.67 | 20,058 |
| September 11, 2025 | 5.72 | 5.7 | 5.7 | 5.72 | 5.68 | 8,330 |
| September 10, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.68 | 20,062 |
| September 09, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.71 | 148,195 |
| September 08, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 137,495 |
| September 05, 2025 | 5.77 | 5.79 | 5.79 | 5.79 | 5.76 | 34,025 |
| September 04, 2025 | 5.75 | 5.78 | 5.78 | 5.81 | 5.75 | 6,333 |
| September 03, 2025 | 5.72 | 5.73 | 5.73 | 5.73 | 5.7 | 11,674 |
| September 02, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.67 | 5,653 |
| September 01, 2025 | 5.77 | 5.76 | 5.76 | 5.77 | 5.74 | 47,660 |
| August 29, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.73 | 14,812 |
| August 28, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.74 | 17,805 |
| August 27, 2025 | 5.76 | 5.77 | 5.77 | 5.77 | 5.75 | 41,362 |
| August 26, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.75 | 2,148 |
| August 25, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.79 | 7,193 |
| August 22, 2025 | 5.84 | 5.81 | 5.81 | 5.85 | 5.81 | 6,940 |
| August 21, 2025 | 5.84 | 5.84 | 5.84 | 5.85 | 5.82 | 61,218 |
| August 20, 2025 | 5.75 | 5.86 | 5.86 | 5.86 | 5.74 | 12,283 |
| August 19, 2025 | 5.66 | 5.72 | 5.72 | 5.72 | 5.66 | 28,208 |
