5.04
-0.005(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 84,861 |
| August 14, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.03 | 133,643 |
| August 13, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 132,642 |
| August 12, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 66,275 |
| August 11, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 43,679 |
| August 08, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 182,541 |
| August 07, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 983,479 |
| August 06, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 210,649 |
| August 05, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 32,920 |
| August 04, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 81,374 |
| August 01, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 72,593 |
| July 31, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 101,332 |
| July 30, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 811,584 |
| July 29, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 45,908 |
| July 28, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 105,544 |
| July 25, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 23,669 |
| July 24, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 152,191 |
| July 23, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 89,278 |
| July 22, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 86,814 |
| July 21, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 55,182 |
| July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 38,504 |
| July 17, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 62,921 |
| July 16, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 83,517 |
| July 15, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 52,262 |
| July 14, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 66,353 |
| July 11, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 69,177 |
| July 10, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 254,936 |
| July 09, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 178,325 |
| July 08, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 27,676 |
| July 07, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 129,629 |
| July 04, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 199,843 |
| July 03, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 205,394 |
| July 02, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 145,539 |
| July 01, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 123,503 |
| June 30, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 1.35M |
| June 27, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 262,966 |
| June 26, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 469,054 |
| June 25, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 196,811 |
| June 24, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 808,789 |
| June 23, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 51,543 |
| June 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 66,094 |
| June 19, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 101,375 |
| June 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 6,633 |
| June 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 26,479 |
| June 16, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 455,116 |
| June 13, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 45,417 |
| June 12, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 34,648 |
| June 11, 2025 | 5.1 | 5.09 | 5.02 | 5.1 | 5.09 | 33,980 |
| June 10, 2025 | 5.1 | 5.09 | 5.02 | 5.1 | 5.09 | 58,484 |
| June 09, 2025 | 5.09 | 5.09 | 5.02 | 5.1 | 5.09 | 64,414 |
| June 06, 2025 | 5.1 | 5.09 | 5.02 | 5.1 | 5.09 | 344,628 |
| June 05, 2025 | 5.09 | 5.09 | 5.02 | 5.1 | 5.09 | 93,906 |
| June 04, 2025 | 5.1 | 5.09 | 5.02 | 5.1 | 5.09 | 100,745 |
| June 03, 2025 | 5.1 | 5.09 | 5.02 | 5.1 | 5.09 | 42,090 |
| June 02, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 174,179 |
| May 30, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 27,248 |
| May 29, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 68,511 |
| May 28, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 48,787 |
| May 27, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 88,785 |
| May 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.08 | 97,661 |