5.48
+0.011(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |