5.65
+0.003(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.64 | 5.65 | 5.65 | 5.65 | 5.64 | 12,006 |
| August 15, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 8,603 |
| August 14, 2025 | 5.65 | 5.64 | 5.64 | 5.65 | 5.63 | 2,570 |
| August 13, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.62 | 96,108 |
| August 12, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.61 | 2,680 |
| August 11, 2025 | 5.64 | 5.61 | 5.61 | 5.64 | 5.61 | 45,442 |
| August 08, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.61 | 9,797 |
| August 07, 2025 | 5.57 | 5.6 | 5.6 | 5.62 | 5.55 | 29,930 |
| August 06, 2025 | 5.55 | 5.53 | 5.53 | 5.55 | 5.53 | 24,051 |
| August 05, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.53 | 143,919 |
| August 04, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.5 | 98,263 |
| August 01, 2025 | 5.56 | 5.51 | 5.51 | 5.57 | 5.51 | 49,945 |
| July 31, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.57 | 10,032 |
| July 30, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.61 | 1,720 |
| July 29, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.57 | 22,653 |
| July 28, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.57 | 34,293 |
| July 25, 2025 | 5.64 | 5.62 | 5.62 | 5.64 | 5.6 | 36,535 |
| July 24, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.64 | 40,323 |
| July 23, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.67 | 19,114 |
| July 22, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.61 | 7,763 |
| July 21, 2025 | 5.63 | 5.65 | 5.65 | 5.65 | 5.62 | 7,917 |
| July 18, 2025 | 5.64 | 5.64 | 5.64 | 5.66 | 5.63 | 107,544 |
| July 17, 2025 | 5.62 | 5.63 | 5.63 | 5.64 | 5.62 | 14,713 |
| July 16, 2025 | 5.63 | 5.61 | 5.61 | 5.64 | 5.61 | 7,473 |
| July 15, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.62 | 12,588 |
| July 14, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.62 | 20,706 |
| July 11, 2025 | 5.67 | 5.63 | 5.63 | 5.67 | 5.62 | 212,329 |
| July 10, 2025 | 5.64 | 5.68 | 5.68 | 5.68 | 5.64 | 13,612 |
| July 09, 2025 | 5.64 | 5.63 | 5.63 | 5.66 | 5.63 | 3,908 |
| July 08, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.6 | 3,994 |
| July 07, 2025 | 5.66 | 5.65 | 5.65 | 5.66 | 5.64 | 14,934 |
| July 04, 2025 | 5.64 | 5.66 | 5.66 | 5.67 | 5.64 | 7,233 |
| July 03, 2025 | 5.65 | 5.67 | 5.67 | 5.67 | 5.64 | 4,668 |
| July 02, 2025 | 5.64 | 5.62 | 5.62 | 5.65 | 5.61 | 5,995 |
| July 01, 2025 | 5.62 | 5.66 | 5.66 | 5.66 | 5.58 | 16,637 |
| June 30, 2025 | 5.6 | 5.57 | 5.57 | 5.62 | 5.57 | 16,903 |
| June 27, 2025 | 5.59 | 5.59 | 5.59 | 5.6 | 5.58 | 5,726 |
| June 26, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.57 | 13,849 |
| June 25, 2025 | 5.7 | 5.6 | 5.6 | 5.71 | 5.6 | 14,108 |
| June 24, 2025 | 5.76 | 5.73 | 5.73 | 5.76 | 5.72 | 5,368 |
| June 23, 2025 | 5.71 | 5.69 | 5.69 | 5.72 | 5.69 | 33,837 |
| June 20, 2025 | 5.76 | 5.74 | 5.74 | 5.76 | 5.72 | 3,637 |
| June 19, 2025 | 5.76 | 5.74 | 5.74 | 5.77 | 5.74 | 4,892 |
| June 18, 2025 | 5.76 | 5.76 | 5.76 | 5.79 | 5.75 | 13,128 |
| June 17, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.73 | 29,540 |
| June 16, 2025 | 5.81 | 5.8 | 5.8 | 5.83 | 5.79 | 32,752 |
| June 13, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.82 | 3,224 |
| June 12, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.85 | 10,565 |
| June 11, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.86 | 13,324 |
| June 10, 2025 | 5.92 | 5.9 | 5.9 | 5.92 | 5.88 | 37,765 |
| June 09, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.88 | 50,220 |
| June 06, 2025 | 5.9 | 5.9 | 5.9 | 5.91 | 5.89 | 799 |
| June 05, 2025 | 5.93 | 5.91 | 5.91 | 5.94 | 5.9 | 32,818 |
| June 04, 2025 | 5.89 | 5.93 | 5.93 | 5.94 | 5.88 | 44,205 |
| June 03, 2025 | 5.91 | 5.89 | 5.89 | 5.91 | 5.89 | 4,340 |
| June 02, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.88 | 5,892 |
| May 30, 2025 | 5.91 | 5.91 | 5.91 | 5.96 | 5.91 | 15,607 |
| May 29, 2025 | 5.92 | 5.89 | 5.89 | 5.92 | 5.89 | 53,881 |
| May 28, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 25,988 |
| May 27, 2025 | 5.95 | 5.94 | 5.94 | 5.96 | 5.94 | 26,531 |