5.75
-0.008(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.72 | 5.75 | 5.75 | 5.77 | 5.72 | 169,491 |
| December 03, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.74 | 76,662 |
| December 02, 2025 | 5.84 | 5.76 | 5.76 | 5.84 | 5.75 | 30,781 |
| December 01, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.8 | 16,911 |
| November 28, 2025 | 5.79 | 5.82 | 5.82 | 5.82 | 5.79 | 7,959 |
| November 27, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.78 | 14,107 |
| November 26, 2025 | 5.74 | 5.78 | 5.78 | 5.78 | 5.74 | 119,973 |
| November 25, 2025 | 5.74 | 5.79 | 5.79 | 5.79 | 5.74 | 74,506 |
| November 24, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.75 | 21,252 |
| November 21, 2025 | 5.69 | 5.8 | 5.8 | 5.8 | 5.69 | 17,352 |
| November 20, 2025 | 5.68 | 5.67 | 5.67 | 5.7 | 5.66 | 45,467 |
| November 19, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.67 | 12,519 |
| November 18, 2025 | 5.7 | 5.69 | 5.69 | 5.71 | 5.67 | 60,695 |
| November 17, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.72 | 24,287 |
| November 14, 2025 | 5.8 | 5.74 | 5.74 | 5.81 | 5.74 | 71,194 |
| November 13, 2025 | 5.86 | 5.82 | 5.82 | 5.86 | 5.81 | 50,183 |
| November 12, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.84 | 51,736 |
| November 11, 2025 | 5.82 | 5.86 | 5.86 | 5.86 | 5.81 | 22,780 |
| 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 |