5.17
+0.0428(+0.83%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 41,860 |
| December 04, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 230,982 |
| December 03, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.1 | 54,056 |
| December 02, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | 235,759 |
| December 01, 2025 | 5.11 | 5.16 | 5.16 | 5.16 | 5.11 | 155,612 |
| November 28, 2025 | 5.11 | 5.17 | 5.17 | 5.17 | 5.11 | 72,639 |
| November 27, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 5.13 | 13,797 |
| November 26, 2025 | 5.11 | 5.15 | 5.15 | 5.15 | 5.11 | 114,258 |
| November 25, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 5.07 | 143,859 |
| November 24, 2025 | 5.05 | 5.11 | 5.11 | 5.12 | 5.03 | 260,339 |
| November 21, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5 | 132,786 |
| November 20, 2025 | 5.16 | 5.09 | 5.09 | 5.19 | 5.06 | 105,850 |
| November 19, 2025 | 5.09 | 5.14 | 5.14 | 5.15 | 5.09 | 77,226 |
| November 18, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.08 | 32,159 |
| November 17, 2025 | 5.18 | 5.17 | 5.17 | 5.2 | 5.14 | 153,998 |
| November 14, 2025 | 5.16 | 5.19 | 5.19 | 5.23 | 5.13 | 46,677 |
| November 13, 2025 | 5.26 | 5.2 | 5.2 | 5.28 | 5.16 | 84,047 |
| November 12, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.25 | 68,125 |
| November 11, 2025 | 5.22 | 5.25 | 5.25 | 5.26 | 5.22 | 29,828 |
| November 10, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.22 | 218,955 |
| November 07, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.11 | 339,817 |
| November 06, 2025 | 5.24 | 5.22 | 5.22 | 5.27 | 5.2 | 244,102 |
| November 05, 2025 | 5.24 | 5.27 | 5.27 | 5.29 | 5.21 | 95,995 |
| November 04, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.22 | 167,040 |
| November 03, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.27 | 254,482 |
| October 31, 2025 | 5.27 | 5.24 | 5.24 | 5.27 | 5.24 | 171,348 |
| October 30, 2025 | 5.24 | 5.28 | 5.28 | 5.29 | 5.24 | 165,853 |
| October 29, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.26 | 95,118 |
| October 28, 2025 | 5.19 | 5.27 | 5.27 | 5.27 | 5.19 | 72,195 |
| October 27, 2025 | 5.26 | 5.27 | 5.27 | 5.27 | 5.24 | 166,144 |
| October 24, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.19 | 26,089 |
| October 23, 2025 | 5.13 | 5.17 | 5.17 | 5.2 | 5.13 | 140,025 |
| October 22, 2025 | 5.14 | 5.13 | 5.13 | 5.18 | 5.12 | 230,820 |
| October 21, 2025 | 5.2 | 5.16 | 5.16 | 5.2 | 5.15 | 109,994 |
| October 20, 2025 | 5.11 | 5.2 | 5.2 | 5.2 | 5.11 | 39,311 |
| 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 |