5.05
-0.002(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 5.05 | 30,686 |
| September 25, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 142,470 |
| September 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 12,773 |
| September 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 65,742 |
| September 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 117,164 |
| September 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 23,737 |
| September 18, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 270,258 |
| September 17, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 127,580 |
| September 16, 2025 | 5.07 | 5.06 | 5.06 | 5.07 | 5.06 | 32,363 |
| September 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 292,319 |
| September 12, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 59,394 |
| September 11, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.06 | 79,767 |
| September 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 169,611 |
| September 09, 2025 | 5.06 | 5.06 | 5.06 | 5.07 | 5.06 | 47,323 |
| September 08, 2025 | 5.06 | 5.06 | 5.06 | 5.1 | 5.06 | 20,229 |
| September 05, 2025 | 5.06 | 5.07 | 5.07 | 5.07 | 5.05 | 26,429 |
| September 04, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 214,717 |
| September 03, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5.05 | 56,311 |
| September 02, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 35,681 |
| September 01, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 48,929 |
| August 29, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 53,349 |
| August 28, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.05 | 273,353 |
| August 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 19,062 |
| August 26, 2025 | 5.04 | 5.05 | 5.05 | 5.05 | 5.04 | 162,019 |
| August 22, 2025 | 5.03 | 5.05 | 5.05 | 5.05 | 5.03 | 110,828 |
| August 21, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 399,562 |
| August 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 8,704 |
| August 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 41,967 |
| August 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.03 | 124,612 |
| August 15, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 8,180 |
| August 14, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 162,841 |
| August 13, 2025 | 5.06 | 5.04 | 5.04 | 5.06 | 5.03 | 22,826 |
| August 12, 2025 | 5.04 | 5.04 | 5.04 | 5.05 | 5.04 | 191,958 |
| August 11, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 12,556 |
| August 08, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 55,113 |
| August 07, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 428,678 |
| August 06, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 114,587 |
| August 05, 2025 | 5.05 | 5.04 | 5.04 | 5.05 | 5.04 | 80,164 |
| August 04, 2025 | 5.01 | 5.04 | 5.04 | 5.08 | 5.01 | 587,362 |
| August 01, 2025 | 5.02 | 5.04 | 5.04 | 5.04 | 5.02 | 100,683 |
| July 31, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 99,377 |
| July 30, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 30,010 |
| July 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 29,121 |
| July 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 83,983 |
| July 25, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 16,025 |
| July 24, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 1.2M |
| July 23, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 786,919 |
| July 22, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 5.01 | 180,950 |
| July 21, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 144,611 |
| July 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 73,501 |
| July 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 213,622 |
| July 16, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 45,728 |
| July 15, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 115,250 |
| July 14, 2025 | 5.05 | 5.02 | 5.02 | 5.05 | 5.02 | 166,491 |
| July 11, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 33,425 |
| July 10, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5.02 | 249,141 |
| July 09, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 216,904 |
| July 08, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | 91,045 |
| July 07, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 43,423 |
| July 04, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 5.02 | 31,496 |