5.39
+0.162(+3.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.24 | 5.39 | 5.39 | 5.52 | 5.2 | 1.38M |
| December 22, 2025 | 5.16 | 5.2 | 5.2 | 5.3 | 5.13 | 992,281 |
| December 19, 2025 | 5.12 | 5.17 | 5.17 | 5.2 | 5.09 | 915,876 |
| December 18, 2025 | 5.15 | 5.15 | 5.15 | 5.29 | 5.09 | 1.25M |
| December 17, 2025 | 5.16 | 5.17 | 5.17 | 5.25 | 5.13 | 656,104 |
| December 16, 2025 | 5.13 | 5.21 | 5.21 | 5.21 | 5.09 | 697,525 |
| December 15, 2025 | 5.2 | 5.17 | 5.17 | 5.24 | 5.07 | 968,392 |
| December 12, 2025 | 5.22 | 5.25 | 5.25 | 5.33 | 5.2 | 551,551 |
| December 11, 2025 | 5.2 | 5.26 | 5.26 | 5.3 | 5.2 | 621,175 |
| December 10, 2025 | 5.1 | 5.24 | 5.24 | 5.27 | 5.08 | 866,854 |
| December 09, 2025 | 5.17 | 5.1 | 5.1 | 5.22 | 4.9 | 3.22M |
| December 08, 2025 | 5.37 | 5.24 | 5.24 | 5.53 | 5.24 | 551,874 |
| December 05, 2025 | 5.62 | 5.45 | 5.45 | 5.67 | 5.43 | 539,595 |
| December 04, 2025 | 5.57 | 5.57 | 5.57 | 5.67 | 5.47 | 584,356 |
| December 03, 2025 | 5.54 | 5.51 | 5.51 | 5.62 | 5.3 | 941,604 |
| December 02, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.5 | 266,636 |
| December 01, 2025 | 5.76 | 5.63 | 5.63 | 5.78 | 5.63 | 586,491 |
| November 28, 2025 | 5.83 | 5.8 | 5.8 | 5.89 | 5.76 | 411,995 |
| November 27, 2025 | 5.68 | 5.81 | 5.81 | 5.89 | 5.67 | 533,401 |
| November 26, 2025 | 5.57 | 5.7 | 5.7 | 5.77 | 5.55 | 808,568 |
| November 25, 2025 | 5.29 | 5.51 | 5.51 | 5.54 | 5.25 | 749,381 |
| November 24, 2025 | 5.26 | 5.3 | 5.3 | 5.3 | 5.21 | 426,599 |
| November 21, 2025 | 5.13 | 5.21 | 5.21 | 5.23 | 5.12 | 422,700 |
| November 20, 2025 | 5.25 | 5.18 | 5.18 | 5.31 | 5.13 | 443,649 |
| November 19, 2025 | 5.22 | 5.16 | 5.16 | 5.3 | 5.16 | 403,558 |
| November 18, 2025 | 5.14 | 5.2 | 5.2 | 5.2 | 5.07 | 576,627 |
| November 17, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.16 | 689,633 |
| November 14, 2025 | 5.28 | 5.29 | 5.29 | 5.35 | 5.12 | 1.52M |
| November 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 837,036 |
| November 12, 2025 | 5.22 | 5.38 | 5.38 | 5.43 | 5.22 | 779,408 |
| November 11, 2025 | 5.17 | 5.11 | 5.11 | 5.21 | 5.11 | 896,004 |
| November 10, 2025 | 5.33 | 5.2 | 5.2 | 5.4 | 5.15 | 1.68M |
| November 07, 2025 | 5.76 | 5.24 | 5.24 | 5.79 | 5.23 | 2.9M |
| November 06, 2025 | 5.9 | 5.82 | 5.82 | 6.07 | 5.78 | 1.33M |
| November 05, 2025 | 7.16 | 5.82 | 5.82 | 7.16 | 5.8 | 6.05M |
| November 04, 2025 | 7 | 7.09 | 7.09 | 7.16 | 6.86 | 839,445 |
| November 03, 2025 | 7.01 | 7.01 | 7.01 | 7.17 | 7 | 479,857 |
| October 31, 2025 | 7.1 | 7.05 | 7.05 | 7.11 | 6.98 | 430,950 |
| October 30, 2025 | 7.11 | 7.1 | 7.1 | 7.13 | 6.96 | 466,497 |
| October 29, 2025 | 7.08 | 7.15 | 7.15 | 7.21 | 7.08 | 365,932 |
| October 28, 2025 | 6.93 | 7.07 | 7.07 | 7.17 | 6.93 | 397,691 |
| October 27, 2025 | 7.14 | 7.12 | 7.12 | 7.3 | 7.1 | 927,939 |
| October 24, 2025 | 6.9 | 6.97 | 6.97 | 7.13 | 6.9 | 741,345 |
| October 23, 2025 | 6.7 | 6.87 | 6.87 | 6.88 | 6.69 | 437,749 |
| October 22, 2025 | 6.68 | 6.73 | 6.73 | 6.84 | 6.65 | 416,286 |
| October 21, 2025 | 6.7 | 6.82 | 6.82 | 6.9 | 6.66 | 571,175 |
| October 20, 2025 | 6.58 | 6.69 | 6.69 | 6.69 | 6.5 | 334,072 |
| October 17, 2025 | 6.82 | 6.58 | 6.58 | 6.85 | 6.54 | 425,801 |
| October 16, 2025 | 6.69 | 6.88 | 6.88 | 6.96 | 6.69 | 611,870 |
| October 15, 2025 | 6.65 | 6.73 | 6.73 | 6.75 | 6.6 | 312,323 |
| October 14, 2025 | 6.73 | 6.59 | 6.59 | 6.74 | 6.57 | 502,333 |
| October 13, 2025 | 6.7 | 6.79 | 6.79 | 6.84 | 6.57 | 661,135 |
| October 10, 2025 | 6.7 | 6.7 | 6.7 | 6.96 | 6.65 | 832,243 |
| October 09, 2025 | 6.8 | 6.76 | 6.76 | 6.82 | 6.39 | 863,197 |
| October 08, 2025 | 6.75 | 6.84 | 6.84 | 6.87 | 6.72 | 321,795 |
| October 07, 2025 | 6.85 | 6.78 | 6.78 | 6.9 | 6.74 | 435,048 |
| October 06, 2025 | 6.72 | 6.9 | 6.9 | 6.97 | 6.72 | 798,078 |
| October 03, 2025 | 6.61 | 6.74 | 6.74 | 6.75 | 6.59 | 468,677 |
| October 02, 2025 | 6.4 | 6.61 | 6.61 | 6.67 | 6.39 | 1.49M |
| October 01, 2025 | 6.2 | 6.34 | 6.34 | 6.37 | 6.19 | 1.18M |