5.75
-0.182(-3.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.85 | 5.75 | 5.75 | 5.97 | 5.62 | 854,817 |
| December 22, 2025 | 5.81 | 5.89 | 5.89 | 5.96 | 5.72 | 1.12M |
| December 19, 2025 | 5.85 | 5.8 | 5.8 | 5.94 | 5.71 | 5.59M |
| December 18, 2025 | 5.86 | 5.83 | 5.83 | 5.9 | 5.76 | 745,218 |
| December 17, 2025 | 5.65 | 5.86 | 5.87 | 5.86 | 5.61 | 1.06M |
| December 16, 2025 | 5.69 | 5.7 | 5.7 | 5.92 | 5.66 | 1.24M |
| December 15, 2025 | 5.62 | 5.72 | 5.72 | 5.77 | 5.61 | 779,571 |
| December 12, 2025 | 5.65 | 5.64 | 5.64 | 5.73 | 5.61 | 315,700 |
| December 11, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.49 | 484,408 |
| December 10, 2025 | 5.64 | 5.6 | 5.6 | 5.71 | 5.52 | 731,611 |
| December 09, 2025 | 5.51 | 5.6 | 5.6 | 5.72 | 5.26 | 2.12M |
| December 08, 2025 | 6.03 | 5.94 | 5.94 | 6.08 | 5.84 | 1.2M |
| December 05, 2025 | 5.98 | 6.03 | 6.03 | 6.1 | 5.94 | 1.02M |
| December 04, 2025 | 6.01 | 5.95 | 5.95 | 6.2 | 5.93 | 1.24M |
| December 03, 2025 | 6 | 6 | 6 | 6.11 | 5.83 | 922,685 |
| December 02, 2025 | 5.92 | 6.01 | 6.01 | 6.07 | 5.9 | 882,646 |
| December 01, 2025 | 6.15 | 5.98 | 5.98 | 6.25 | 5.93 | 1.37M |
| November 28, 2025 | 5.87 | 6.19 | 6.19 | 6.21 | 5.86 | 637,296 |
| November 27, 2025 | 5.77 | 5.84 | 5.84 | 5.9 | 5.72 | 734,624 |
| November 26, 2025 | 5.56 | 5.71 | 5.71 | 5.72 | 5.49 | 863,772 |
| November 25, 2025 | 5.39 | 5.51 | 5.51 | 5.51 | 5.3 | 767,750 |
| November 24, 2025 | 5.4 | 5.37 | 5.37 | 5.43 | 5.28 | 1.47M |
| November 21, 2025 | 5.27 | 5.33 | 5.33 | 5.45 | 5.22 | 1.61M |
| November 20, 2025 | 5.65 | 5.33 | 5.33 | 5.65 | 5.31 | 1.29M |
| November 19, 2025 | 5.55 | 5.57 | 5.57 | 5.64 | 5.54 | 700,542 |
| November 18, 2025 | 5.65 | 5.54 | 5.54 | 5.7 | 5.47 | 1.05M |
| November 17, 2025 | 5.73 | 5.73 | 5.73 | 5.83 | 5.73 | 669,676 |
| November 14, 2025 | 5.82 | 5.75 | 5.75 | 5.83 | 5.71 | 1.22M |
| November 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 574,321 |
| November 12, 2025 | 5.89 | 5.88 | 5.88 | 5.99 | 5.85 | 848,151 |
| November 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.26M |
| November 10, 2025 | 5.84 | 5.82 | 5.82 | 5.98 | 5.68 | 1.67M |
| November 07, 2025 | 6.03 | 5.68 | 5.68 | 6.06 | 5.67 | 1.8M |
| November 06, 2025 | 6.31 | 5.96 | 5.96 | 6.39 | 5.35 | 7.25M |
| November 05, 2025 | 6.86 | 6.3 | 6.3 | 6.86 | 6.27 | 2.83M |
| November 04, 2025 | 7.09 | 6.91 | 6.91 | 7.11 | 6.89 | 1.48M |
| November 03, 2025 | 7 | 7.17 | 7.17 | 7.24 | 6.81 | 1.81M |
| October 31, 2025 | 7.06 | 7.02 | 7.02 | 7.18 | 6.78 | 3.16M |
| October 30, 2025 | 7.3 | 7.12 | 7.12 | 7.69 | 7.01 | 2.86M |
| October 29, 2025 | 7.79 | 7.34 | 7.34 | 7.92 | 7.33 | 2.04M |
| October 28, 2025 | 7.7 | 7.82 | 7.82 | 7.89 | 7.61 | 1.97M |
| October 27, 2025 | 7.6 | 7.62 | 7.62 | 7.71 | 7.49 | 936,153 |
| October 24, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.4 | 735,429 |
| October 23, 2025 | 7.44 | 7.47 | 7.47 | 7.57 | 7.35 | 996,579 |
| October 22, 2025 | 7.09 | 7.44 | 7.44 | 7.44 | 7.01 | 1.97M |
| October 21, 2025 | 7.22 | 7.1 | 7.1 | 7.32 | 7.07 | 1.1M |
| October 20, 2025 | 7.17 | 7.16 | 7.16 | 7.17 | 6.87 | 2.22M |
| October 17, 2025 | 7.09 | 7.11 | 7.11 | 7.14 | 7.01 | 986,298 |
| October 16, 2025 | 7.43 | 7.26 | 7.26 | 7.46 | 7.23 | 1.12M |
| October 15, 2025 | 7.56 | 7.35 | 7.35 | 7.61 | 7.24 | 953,928 |
| October 14, 2025 | 7.36 | 7.53 | 7.53 | 7.64 | 7.36 | 1.22M |
| October 13, 2025 | 7.47 | 7.41 | 7.41 | 7.58 | 7.28 | 866,601 |
| October 10, 2025 | 7.74 | 7.45 | 7.45 | 7.85 | 7.45 | 1.11M |
| October 09, 2025 | 7.4 | 7.75 | 7.75 | 7.92 | 7.38 | 4.37M |
| October 08, 2025 | 7.01 | 7.03 | 7.03 | 7.28 | 6.94 | 2.01M |
| October 07, 2025 | 7.29 | 6.99 | 6.99 | 7.3 | 6.76 | 3.26M |
| October 06, 2025 | 7.13 | 7.27 | 7.27 | 7.45 | 7.13 | 1.43M |
| October 03, 2025 | 7.12 | 7.21 | 7.21 | 7.27 | 7.1 | 1.35M |
| October 02, 2025 | 7.17 | 7.15 | 7.15 | 7.33 | 7.13 | 1.65M |
| October 01, 2025 | 7.31 | 7.19 | 7.19 | 7.38 | 7.19 | 1.19M |