5.16
+0.035(+0.68%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.12 | 1,241 |
September 04, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.09 | 1,747 |
September 03, 2025 | 5.12 | 5.1 | 5.1 | 5.13 | 5.1 | 1,645 |
September 02, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 5.06 | 21,715 |
September 01, 2025 | 5.09 | 5.11 | 5.11 | 5.11 | 5.09 | 7,464 |
August 29, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 6,085 |
August 28, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.16 | 27,434 |
August 27, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.18 | 1,660 |
August 26, 2025 | 5.22 | 5.2 | 5.2 | 5.23 | 5.2 | 973 |
August 25, 2025 | 5.22 | 5.21 | 5.21 | 5.22 | 5.15 | 70,017 |
August 22, 2025 | 5.18 | 5.2 | 5.2 | 5.22 | 5.18 | 32,071 |
August 21, 2025 | 5.14 | 5.19 | 5.19 | 5.19 | 5.14 | 27,647 |
August 20, 2025 | 5.22 | 5.21 | 5.12 | 5.24 | 5.19 | 9,775 |
August 19, 2025 | 5.23 | 5.2 | 5.11 | 5.27 | 5.2 | 6,133 |
August 18, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.23 | 58,273 |
August 15, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.23 | 2,906 |
August 14, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.25 | 24,910 |
August 13, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.25 | 5,494 |
August 12, 2025 | 5.23 | 5.24 | 5.24 | 5.25 | 5.22 | 884 |
August 11, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.19 | 5,995 |
August 08, 2025 | 5.19 | 5.18 | 5.18 | 5.2 | 5.18 | 1,904 |
August 07, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.17 | 2 |
August 06, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 10,979 |
August 05, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 2,086 |
August 04, 2025 | 5.1 | 5.12 | 5.12 | 5.12 | 5.1 | 2,073 |
August 01, 2025 | 5.14 | 5.06 | 5.06 | 5.14 | 5.06 | 7,212 |
July 31, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.15 | 154 |
July 30, 2025 | 5.16 | 5.16 | 5.16 | 5.19 | 5.16 | 730 |
July 29, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | 1,759 |
July 28, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.1 | 1,054 |
July 25, 2025 | 5.08 | 5.07 | 5.07 | 5.1 | 5.07 | 350 |
July 24, 2025 | 5.12 | 5.09 | 5.09 | 5.12 | 5.08 | 1,823 |
July 23, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.11 | 554 |
July 22, 2025 | 5.13 | 5.11 | 5.11 | 5.13 | 5.11 | 5,453 |
July 21, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.13 | 1,022 |
July 18, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 3,310 |
July 17, 2025 | 5.14 | 5.16 | 5.16 | 5.18 | 5.14 | 8,516 |
July 16, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.11 | 10,685 |
July 15, 2025 | 5.13 | 5.15 | 5.15 | 5.15 | 5.11 | 11,785 |
July 14, 2025 | 5.08 | 5.07 | 5.07 | 5.09 | 5.07 | 59,925 |
July 11, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.05 | 1,073 |
July 10, 2025 | 5.07 | 5.05 | 5.05 | 5.08 | 5.05 | 19,049 |
July 09, 2025 | 5.06 | 5.05 | 5.05 | 5.07 | 5.04 | 5,062 |
July 08, 2025 | 5.05 | 5.05 | 5.05 | 5.07 | 5.04 | 3,324 |
July 07, 2025 | 5.03 | 5.05 | 5.05 | 5.07 | 5.03 | 1,010 |
July 04, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 179 |
July 03, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.03 | 450 |
July 02, 2025 | 5 | 5.01 | 5.01 | 5.02 | 5 | 30,097 |
July 01, 2025 | 5 | 5 | 5 | 5.02 | 4.97 | 37,082 |
June 30, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.97 | 15,303 |
June 27, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 36 |
June 26, 2025 | 4.99 | 5 | 5 | 5 | 4.99 | 1,194 |
June 25, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 104 |
June 24, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.96 | 1,194 |
June 23, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.89 | 866 |
June 20, 2025 | 4.89 | 4.88 | 4.88 | 4.92 | 4.88 | 539 |
June 19, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.88 | 4,534 |
June 18, 2025 | 4.94 | 4.93 | 4.93 | 4.94 | 4.93 | 26 |
June 17, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.92 | 45,864 |
June 16, 2025 | 4.95 | 4.99 | 4.99 | 5 | 4.95 | 3,506 |