5.55
+0.04(+0.73%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.52 | 33,947 |
September 25, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.49 | 62,080 |
September 24, 2025 | 5.51 | 5.54 | 5.54 | 5.58 | 5.51 | 54,949 |
September 23, 2025 | 5.56 | 5.54 | 5.54 | 5.58 | 5.53 | 35,880 |
September 22, 2025 | 5.5 | 5.51 | 5.51 | 5.54 | 5.47 | 141,685 |
September 19, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0 |
September 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
September 17, 2025 | 5.65 | 5.66 | 5.66 | 5.66 | 5.65 | 64,987 |
September 16, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 114,002 |
September 15, 2025 | 5.71 | 5.71 | 5.71 | 5.75 | 5.68 | 48,968 |
September 12, 2025 | 5.67 | 5.66 | 5.66 | 5.7 | 5.62 | 58,250 |
September 11, 2025 | 5.62 | 5.67 | 5.67 | 5.68 | 5.6 | 84,116 |
September 10, 2025 | 5.7 | 5.6 | 5.6 | 5.72 | 5.6 | 135,148 |
September 09, 2025 | 5.68 | 5.7 | 5.7 | 5.71 | 5.68 | 30,439 |
September 08, 2025 | 5.74 | 5.67 | 5.67 | 5.74 | 5.67 | 34,164 |
September 05, 2025 | 5.67 | 5.67 | 5.68 | 5.67 | 5.67 | 64,720 |
September 04, 2025 | 5.65 | 5.64 | 5.64 | 5.69 | 5.64 | 59,576 |
September 03, 2025 | 5.68 | 5.66 | 5.66 | 5.71 | 5.64 | 118,318 |
September 02, 2025 | 5.75 | 5.66 | 5.66 | 5.75 | 5.64 | 154,527 |
September 01, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.72 | 27,205 |
August 29, 2025 | 5.79 | 5.74 | 5.74 | 5.79 | 5.72 | 0 |
August 28, 2025 | 5.75 | 5.73 | 5.73 | 5.78 | 5.71 | 90,389 |
August 27, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.72 | 59,882 |
August 26, 2025 | 5.76 | 5.74 | 5.74 | 5.79 | 5.74 | 154,083 |
August 25, 2025 | 5.85 | 5.77 | 5.77 | 5.85 | 5.76 | 71,330 |
August 22, 2025 | 5.77 | 5.8 | 5.8 | 5.81 | 5.75 | 69,926 |
August 21, 2025 | 5.77 | 5.77 | 5.77 | 5.81 | 5.76 | 48,522 |
August 20, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.77 | 45,733 |
August 19, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.75 | 41,032 |
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 |