5.93
-0.106(-1.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6 | 5.93 | 5.93 | 6.09 | 5.88 | 720,877 |
| September 25, 2025 | 6.19 | 6.04 | 6.04 | 6.2 | 6.03 | 922,809 |
| September 24, 2025 | 6.15 | 6.23 | 6.23 | 6.24 | 6.03 | 1.05M |
| September 23, 2025 | 6.3 | 6.21 | 6.21 | 6.38 | 6.15 | 881,168 |
| September 22, 2025 | 6.22 | 6.33 | 6.33 | 6.38 | 6.15 | 656,287 |
| September 19, 2025 | 6.33 | 6.27 | 6.27 | 6.44 | 6.24 | 5.33M |
| September 18, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.12 | 1.04M |
| September 17, 2025 | 6.16 | 6.21 | 6.21 | 6.21 | 6.06 | 460,466 |
| September 16, 2025 | 6.02 | 6.15 | 6.15 | 6.25 | 6.01 | 1M |
| September 15, 2025 | 5.83 | 5.95 | 5.95 | 6 | 5.83 | 505,120 |
| September 12, 2025 | 5.88 | 5.82 | 5.82 | 5.95 | 5.8 | 554,127 |
| September 11, 2025 | 5.85 | 5.84 | 5.84 | 5.97 | 5.81 | 888,590 |
| September 10, 2025 | 5.81 | 5.85 | 5.85 | 5.96 | 5.79 | 643,919 |
| September 09, 2025 | 5.85 | 5.81 | 5.81 | 5.85 | 5.73 | 519,280 |
| September 08, 2025 | 5.95 | 5.87 | 5.87 | 5.96 | 5.74 | 1.02M |
| September 05, 2025 | 5.79 | 5.86 | 5.86 | 5.95 | 5.77 | 1.03M |
| September 04, 2025 | 5.84 | 5.7 | 5.7 | 5.86 | 5.7 | 963,254 |
| September 03, 2025 | 5.88 | 5.86 | 5.86 | 5.92 | 5.74 | 895,602 |
| September 02, 2025 | 6.07 | 5.79 | 5.79 | 6.09 | 5.79 | 1.18M |
| September 01, 2025 | 6.1 | 6.07 | 6.07 | 6.29 | 6.01 | 1.04M |
| August 29, 2025 | 5.97 | 6 | 6 | 6.04 | 5.92 | 510,867 |
| August 28, 2025 | 6 | 6 | 6 | 6.13 | 5.97 | 1.09M |
| August 27, 2025 | 5.99 | 5.94 | 5.94 | 6.02 | 5.78 | 1.23M |
| August 26, 2025 | 6.04 | 5.97 | 5.97 | 6.08 | 5.95 | 1.51M |
| August 25, 2025 | 6.1 | 6.1 | 6.1 | 6.14 | 6.03 | 589,543 |
| August 22, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 5.99 | 611,463 |
| August 21, 2025 | 6.17 | 6.12 | 6.12 | 6.17 | 6.02 | 815,667 |
| August 20, 2025 | 6.18 | 6.14 | 6.14 | 6.21 | 6.07 | 1.4M |
| August 19, 2025 | 6.23 | 6.26 | 6.26 | 6.36 | 6.2 | 719,101 |
| August 18, 2025 | 6.32 | 6.32 | 6.32 | 6.4 | 6.24 | 628,173 |
| August 15, 2025 | 6.5 | 6.36 | 6.36 | 6.5 | 6.29 | 1.37M |
| August 14, 2025 | 6.51 | 6.51 | 6.51 | 6.71 | 6.42 | 755,444 |
| August 13, 2025 | 6.6 | 6.43 | 6.43 | 6.9 | 6.41 | 1.42M |
| August 12, 2025 | 6.61 | 6.58 | 6.58 | 6.66 | 6.49 | 796,180 |
| August 11, 2025 | 6.81 | 6.57 | 6.57 | 6.81 | 6.51 | 710,798 |
| August 08, 2025 | 6.68 | 6.78 | 6.78 | 6.98 | 6.63 | 895,339 |
| August 07, 2025 | 6.45 | 6.69 | 6.69 | 6.69 | 6.42 | 725,078 |
| August 06, 2025 | 6.7 | 6.51 | 6.51 | 6.7 | 6.49 | 622,593 |
| August 05, 2025 | 6.78 | 6.7 | 6.7 | 6.84 | 6.62 | 617,896 |
| August 04, 2025 | 7.01 | 6.72 | 6.72 | 7.08 | 6.72 | 946,012 |
| August 01, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.76 | 663,097 |
| July 31, 2025 | 7.32 | 7.05 | 7.05 | 7.4 | 7.03 | 801,209 |
| July 30, 2025 | 7.6 | 7.38 | 7.38 | 7.84 | 7.38 | 1.03M |
| July 29, 2025 | 7.4 | 7.4 | 7.4 | 7.55 | 7.34 | 1.01M |
| July 28, 2025 | 7.3 | 7.44 | 7.44 | 7.71 | 7.3 | 2.21M |
| July 25, 2025 | 6.86 | 7.25 | 7.25 | 7.29 | 6.86 | 3.23M |
| July 24, 2025 | 6.4 | 6.81 | 6.81 | 6.9 | 6.4 | 3.14M |
| July 23, 2025 | 6.28 | 6.36 | 6.36 | 6.39 | 6.17 | 1.58M |
| July 22, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.1 | 2.87M |
| July 21, 2025 | 7.4 | 6.2 | 6.2 | 7.49 | 6.16 | 8.73M |
| July 18, 2025 | 7.4 | 7.46 | 7.46 | 7.58 | 7.37 | 766,256 |
| July 17, 2025 | 7.32 | 7.41 | 7.41 | 7.46 | 7.24 | 657,592 |
| July 16, 2025 | 7.23 | 7.29 | 7.29 | 7.49 | 7.2 | 741,138 |
| July 15, 2025 | 7.09 | 7.3 | 7.3 | 7.48 | 7.08 | 1.65M |
| July 14, 2025 | 6.81 | 7.1 | 7.1 | 7.11 | 6.8 | 791,607 |
| July 11, 2025 | 7.2 | 7.05 | 7.05 | 7.2 | 7.01 | 1.09M |
| July 10, 2025 | 7.14 | 7.2 | 7.2 | 7.37 | 7.14 | 978,207 |
| July 09, 2025 | 7.2 | 7.11 | 7.11 | 7.29 | 7.08 | 964,215 |
| July 08, 2025 | 7.14 | 7.27 | 7.27 | 7.32 | 7.01 | 808,419 |
| July 07, 2025 | 7.22 | 7.2 | 7.2 | 7.26 | 7.11 | 397,176 |