5.81
+0.03(+0.52%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.8 | 5.81 | 5.81 | 5.83 | 5.78 | 51,228 |
| August 15, 2025 | 5.86 | 5.78 | 5.78 | 5.86 | 5.78 | 56,432 |
| August 14, 2025 | 5.8 | 5.81 | 5.81 | 5.84 | 5.78 | 68,614 |
| August 13, 2025 | 5.84 | 5.83 | 5.83 | 5.86 | 5.8 | 46,433 |
| August 12, 2025 | 5.9 | 5.81 | 5.81 | 5.92 | 5.81 | 85,278 |
| August 11, 2025 | 5.87 | 5.88 | 5.88 | 5.92 | 5.85 | 73,729 |
| August 08, 2025 | 5.91 | 5.87 | 5.87 | 5.93 | 5.86 | 113,125 |
| August 07, 2025 | 5.83 | 5.9 | 5.9 | 5.94 | 5.82 | 201,061 |
| August 06, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.75 | 71,295 |
| August 05, 2025 | 5.87 | 5.74 | 5.74 | 5.87 | 5.74 | 70,279 |
| August 04, 2025 | 5.67 | 5.75 | 5.75 | 5.75 | 5.66 | 97,204 |
| August 01, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.57 | 149,751 |
| July 31, 2025 | 5.65 | 5.69 | 5.69 | 5.7 | 5.64 | 86,794 |
| July 30, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.66 | 56,770 |
| July 29, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.68 | 38,112 |
| July 28, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.7 | 49,324 |
| July 25, 2025 | 5.72 | 5.68 | 5.68 | 5.72 | 5.64 | 72,081 |
| July 24, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.69 | 120,456 |
| July 23, 2025 | 5.82 | 5.75 | 5.75 | 5.82 | 5.75 | 50,762 |
| July 22, 2025 | 5.78 | 5.78 | 5.79 | 5.78 | 5.78 | 45,159 |
| July 21, 2025 | 5.8 | 5.78 | 5.78 | 5.8 | 5.77 | 58,547 |
| July 18, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.77 | 54,988 |
| July 17, 2025 | 5.79 | 5.78 | 5.78 | 5.8 | 5.77 | 113,811 |
| July 16, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.8 | 107,722 |
| July 15, 2025 | 5.87 | 5.85 | 5.85 | 5.94 | 5.84 | 121,307 |
| July 14, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.82 | 112,396 |
| July 11, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.83 | 69,268 |
| July 10, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 101,487 |
| July 09, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.85 | 95,367 |
| July 08, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.85 | 104,949 |
| July 07, 2025 | 5.95 | 5.94 | 5.94 | 5.95 | 5.9 | 111,103 |
| July 04, 2025 | 5.98 | 5.9 | 5.9 | 5.98 | 5.88 | 89,426 |
| July 03, 2025 | 5.94 | 5.92 | 5.92 | 5.96 | 5.91 | 133,789 |
| July 02, 2025 | 6.03 | 5.94 | 5.94 | 6.03 | 5.93 | 183,747 |
| July 01, 2025 | 5.98 | 6 | 6 | 6.01 | 5.95 | 131,878 |
| June 30, 2025 | 6.01 | 5.96 | 5.96 | 6.08 | 5.94 | 266,161 |
| June 27, 2025 | 6.1 | 6 | 6 | 6.1 | 5.95 | 405,950 |
| June 26, 2025 | 6.56 | 6.45 | 5.97 | 6.56 | 6.42 | 344,984 |
| June 25, 2025 | 6.62 | 6.53 | 6.04 | 6.62 | 6.53 | 167,526 |
| June 24, 2025 | 6.62 | 6.58 | 6.09 | 6.62 | 6.55 | 157,018 |
| June 23, 2025 | 6.53 | 6.55 | 6.06 | 6.6 | 6.52 | 107,173 |
| June 20, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.54 | 176,418 |
| June 19, 2025 | 6.54 | 6.53 | 6.53 | 6.57 | 6.52 | 86,869 |
| June 18, 2025 | 6.52 | 6.57 | 6.57 | 6.57 | 6.52 | 70,807 |
| June 17, 2025 | 6.52 | 6.54 | 6.54 | 6.57 | 6.49 | 76,313 |
| June 16, 2025 | 6.52 | 6.53 | 6.53 | 6.54 | 6.49 | 98,977 |
| June 13, 2025 | 6.57 | 6.5 | 6.5 | 6.57 | 6.5 | 99,110 |
| June 12, 2025 | 6.59 | 6.56 | 6.56 | 6.6 | 6.55 | 113,235 |
| June 11, 2025 | 6.64 | 6.59 | 6.59 | 6.66 | 6.59 | 83,766 |
| June 10, 2025 | 6.61 | 6.62 | 6.62 | 6.65 | 6.6 | 74,476 |
| June 09, 2025 | 6.62 | 6.59 | 6.59 | 6.62 | 6.58 | 36,748 |
| June 06, 2025 | 6.61 | 6.59 | 6.59 | 6.61 | 6.57 | 76,890 |
| June 05, 2025 | 6.59 | 6.56 | 6.56 | 6.62 | 6.55 | 103,265 |
| June 04, 2025 | 6.6 | 6.56 | 6.56 | 6.61 | 6.45 | 347,980 |
| June 03, 2025 | 6.65 | 6.57 | 6.57 | 6.66 | 6.56 | 95,268 |
| June 02, 2025 | 6.63 | 6.63 | 6.63 | 6.64 | 6.53 | 117,442 |
| May 30, 2025 | 6.68 | 6.58 | 6.58 | 6.69 | 6.58 | 242,563 |
| May 29, 2025 | 6.55 | 6.66 | 6.66 | 6.66 | 6.53 | 283,042 |
| May 28, 2025 | 6.49 | 6.55 | 6.55 | 6.56 | 6.48 | 262,048 |
| May 27, 2025 | 6.4 | 6.49 | 6.49 | 6.5 | 6.4 | 173,549 |