5.24
-0.582(-10.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 5.99 | 6.19 | 6.19 | 6.2 | 5.98 | 1.04M |
| September 29, 2025 | 5.92 | 6.07 | 6.07 | 6.07 | 5.89 | 696,248 |
| 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 |