5.76
-0.196(-3.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.99 | 5.76 | 5.76 | 6 | 5.75 | 119,398 |
| November 06, 2025 | 6.09 | 5.96 | 5.96 | 6.15 | 5.96 | 37,307 |
| November 05, 2025 | 5.86 | 6.04 | 6.04 | 6.08 | 5.86 | 52,308 |
| November 04, 2025 | 5.95 | 6 | 6 | 6.05 | 5.9 | 62,408 |
| November 03, 2025 | 5.99 | 6.08 | 6.08 | 6.1 | 5.99 | 70,158 |
| October 31, 2025 | 5.95 | 5.84 | 5.84 | 5.96 | 5.84 | 20,475 |
| October 30, 2025 | 6.03 | 5.96 | 5.96 | 6.04 | 5.92 | 90,148 |
| October 29, 2025 | 5.94 | 6.06 | 6.06 | 6.13 | 5.89 | 254,873 |
| October 28, 2025 | 5.72 | 5.76 | 5.76 | 5.77 | 5.7 | 43,436 |
| October 27, 2025 | 5.82 | 5.65 | 5.65 | 5.83 | 5.65 | 60,607 |
| October 24, 2025 | 5.61 | 5.69 | 5.69 | 5.77 | 5.61 | 45,717 |
| October 23, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.5 | 66,272 |
| October 22, 2025 | 5.65 | 5.45 | 5.45 | 5.67 | 5.45 | 123,416 |
| October 21, 2025 | 5.77 | 5.68 | 5.68 | 5.79 | 5.62 | 45,757 |
| October 20, 2025 | 5.8 | 5.82 | 5.82 | 5.89 | 5.79 | 52,031 |
| October 17, 2025 | 5.69 | 5.69 | 5.69 | 5.85 | 5.59 | 110,692 |
| October 16, 2025 | 5.96 | 5.97 | 5.97 | 6.06 | 5.92 | 113,101 |
| October 15, 2025 | 5.99 | 5.97 | 5.97 | 6.08 | 5.96 | 145,495 |
| October 14, 2025 | 5.73 | 5.79 | 5.79 | 5.79 | 5.64 | 48,414 |
| October 13, 2025 | 5.51 | 5.81 | 5.81 | 5.84 | 5.51 | 179,715 |
| October 10, 2025 | 5.61 | 5.45 | 5.45 | 5.66 | 5.41 | 57,698 |
| October 09, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.54 | 82,036 |
| October 08, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.61 | 53,463 |
| October 07, 2025 | 5.72 | 5.6 | 5.6 | 5.76 | 5.6 | 86,245 |
| October 06, 2025 | 5.7 | 5.71 | 5.71 | 5.88 | 5.66 | 110,629 |
| October 03, 2025 | 5.36 | 5.62 | 5.62 | 5.64 | 5.33 | 61,697 |
| October 02, 2025 | 5.36 | 5.34 | 5.34 | 5.38 | 5.3 | 111,184 |
| October 01, 2025 | 5.06 | 5.24 | 5.24 | 5.26 | 5.05 | 57,939 |
| September 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 21,224 |
| September 29, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 5 | 43,990 |
| September 26, 2025 | 5 | 4.99 | 4.99 | 5.05 | 4.97 | 36,658 |
| September 25, 2025 | 5.03 | 4.99 | 4.99 | 5.04 | 4.91 | 81,703 |
| September 24, 2025 | 5.13 | 5.05 | 5.05 | 5.16 | 5.02 | 158,818 |
| September 23, 2025 | 5.28 | 5.24 | 5.24 | 5.37 | 5.23 | 95,587 |
| September 22, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.08 | 65,940 |
| September 19, 2025 | 5.04 | 5.09 | 5.09 | 5.14 | 5.03 | 41,470 |
| September 18, 2025 | 5 | 5.06 | 5.06 | 5.07 | 4.99 | 162,367 |
| September 17, 2025 | 4.81 | 4.88 | 4.88 | 4.88 | 4.8 | 31,320 |
| September 16, 2025 | 4.76 | 4.79 | 4.79 | 4.82 | 4.76 | 61,849 |
| September 15, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.74 | 33,412 |
| September 12, 2025 | 4.75 | 4.71 | 4.71 | 4.75 | 4.7 | 37,708 |
| September 11, 2025 | 4.66 | 4.75 | 4.75 | 4.75 | 4.65 | 28,945 |
| September 10, 2025 | 4.59 | 4.65 | 4.65 | 4.66 | 4.58 | 34,063 |
| September 09, 2025 | 4.54 | 4.52 | 4.52 | 4.55 | 4.51 | 10,431 |
| September 08, 2025 | 4.56 | 4.56 | 4.56 | 4.57 | 4.53 | 18,488 |
| September 05, 2025 | 4.51 | 4.51 | 4.51 | 4.55 | 4.49 | 54,236 |
| September 04, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 48,891 |
| September 03, 2025 | 4.47 | 4.48 | 4.48 | 4.51 | 4.47 | 24,304 |
| September 02, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.45 | 32,519 |
| September 01, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.54 | 42,561 |
| August 29, 2025 | 4.62 | 4.57 | 4.57 | 4.63 | 4.56 | 88,555 |
| August 28, 2025 | 4.61 | 4.62 | 4.62 | 4.63 | 4.59 | 20,110 |
| August 27, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.58 | 12,308 |
| August 26, 2025 | 4.58 | 4.6 | 4.6 | 4.61 | 4.57 | 21,119 |
| August 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.57 | 22,357 |
| August 22, 2025 | 4.51 | 4.61 | 4.61 | 4.62 | 4.51 | 33,313 |
| August 21, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.49 | 9,327 |
| August 20, 2025 | 4.52 | 4.49 | 4.49 | 4.53 | 4.47 | 19,617 |
| August 19, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.53 | 10,837 |
| August 18, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | 29,865 |
