5.25
+0.008(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.92 | 26,634 |
| June 12, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.95 | 6,913 |
| June 11, 2025 | 5.03 | 5.02 | 5.02 | 5.05 | 5.01 | 7,161 |
| June 10, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.98 | 4,472 |
| June 09, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.96 | 100 |
| June 06, 2025 | 4.92 | 4.94 | 4.94 | 4.94 | 4.92 | 1,459 |
| June 05, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.91 | 368 |
| June 04, 2025 | 4.89 | 4.9 | 4.9 | 4.9 | 4.89 | 349 |
| June 03, 2025 | 4.84 | 4.86 | 4.86 | 4.87 | 4.84 | 330 |
| June 02, 2025 | 4.8 | 4.81 | 4.81 | 4.83 | 4.8 | 716 |
| May 30, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 3,484 |
| May 29, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.89 | 2,055 |
| May 28, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.88 | 5,109 |
| May 27, 2025 | 4.89 | 4.89 | 4.89 | 4.91 | 4.88 | 1,249 |