5.09
+0.0074(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.05 | 5.09 | 5.09 | 5.1 | 5 | 307,535 |
| October 16, 2025 | 5.09 | 5.09 | 5.09 | 5.14 | 5.09 | 61,006 |
| October 15, 2025 | 5.09 | 5.1 | 5.1 | 5.11 | 5.08 | 193,850 |
| October 14, 2025 | 5.03 | 5 | 5 | 5.05 | 4.99 | 56,001 |
| October 13, 2025 | 5.01 | 5.09 | 5.09 | 5.1 | 5.01 | 302,783 |
| October 10, 2025 | 5.11 | 4.9 | 4.9 | 5.13 | 4.9 | 229,644 |
| October 09, 2025 | 5.14 | 5.1 | 5.1 | 5.16 | 5.1 | 73,347 |
| October 08, 2025 | 5.1 | 5.16 | 5.16 | 5.16 | 5.1 | 50,510 |
| October 07, 2025 | 5.12 | 5.1 | 5.1 | 5.14 | 5.1 | 63,885 |
| October 06, 2025 | 5.08 | 5.11 | 5.11 | 5.12 | 5.08 | 262,304 |
| October 03, 2025 | 5.07 | 5.08 | 5.08 | 5.09 | 5.07 | 44,609 |
| October 02, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 430,550 |
| October 01, 2025 | 4.98 | 5.03 | 5.03 | 5.03 | 4.97 | 343,233 |
| September 30, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.97 | 244,616 |
| September 29, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.97 | 350,006 |
| September 26, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.92 | 372,082 |
| September 25, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 145,753 |
| September 24, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.98 | 24,885 |
| September 23, 2025 | 4.96 | 5 | 5 | 5 | 4.96 | 42,252 |
| September 22, 2025 | 4.99 | 4.97 | 4.97 | 4.99 | 4.96 | 216,457 |
| September 19, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.96 | 245,189 |
| September 18, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.95 | 259,551 |
| September 17, 2025 | 4.94 | 4.96 | 4.96 | 4.97 | 4.94 | 69,189 |
| September 16, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 353,323 |
| September 15, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.92 | 211,158 |
| September 12, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.91 | 47,341 |
| September 11, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.88 | 215,184 |
| September 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | 63,676 |
| September 09, 2025 | 4.87 | 4.89 | 4.89 | 4.9 | 4.87 | 262,421 |
| September 08, 2025 | 4.86 | 4.85 | 4.85 | 4.86 | 4.84 | 57,786 |
| September 05, 2025 | 4.84 | 4.82 | 4.82 | 4.85 | 4.81 | 158,056 |
| September 04, 2025 | 4.79 | 4.79 | 4.79 | 4.8 | 4.78 | 61,571 |
| September 03, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.81 | 126,085 |
| September 02, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.76 | 91,872 |
| September 01, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.78 | 145,357 |
| August 29, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 302,567 |
| August 28, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.79 | 119,586 |
| August 27, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.81 | 141,839 |
| August 26, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 51,086 |
| August 25, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 398,025 |
| August 22, 2025 | 4.81 | 4.84 | 4.84 | 4.84 | 4.81 | 490,724 |
| August 21, 2025 | 4.79 | 4.81 | 4.81 | 4.81 | 4.78 | 30,690 |
| August 20, 2025 | 4.79 | 4.78 | 4.78 | 4.8 | 4.76 | 107,605 |
| August 19, 2025 | 4.82 | 4.8 | 4.8 | 4.82 | 4.8 | 179,461 |
| August 18, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.81 | 287,674 |
| August 15, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.78 | 79,092 |
| August 14, 2025 | 4.81 | 4.79 | 4.79 | 4.81 | 4.79 | 102,024 |
| August 13, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.81 | 117,526 |
| August 12, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 73,491 |
| August 11, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.76 | 110,102 |
| August 08, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 460,284 |
| August 07, 2025 | 4.75 | 4.76 | 4.76 | 4.78 | 4.75 | 85,242 |
| August 06, 2025 | 4.74 | 4.72 | 4.72 | 4.75 | 4.71 | 545,502 |
| August 05, 2025 | 4.76 | 4.73 | 4.73 | 4.76 | 4.73 | 138,258 |
| August 04, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 315,227 |
| August 01, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.66 | 225,738 |
| July 31, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.78 | 138,404 |
| July 30, 2025 | 4.78 | 4.79 | 4.79 | 4.8 | 4.78 | 60,112 |
| July 29, 2025 | 4.77 | 4.78 | 4.78 | 4.8 | 4.77 | 37,394 |
| July 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | 63,746 |