5.06
-0.0025(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5.02 | 388,080 |
July 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 87,162 |
July 01, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 749,830 |
June 30, 2025 | 5.03 | 5.03 | 5.03 | 5.04 | 5.03 | 115,330 |
June 27, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.03 | 17,060 |
June 26, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5.03 | 110,947 |
June 25, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.02 | 15,542 |
June 24, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.02 | 32,890 |
June 23, 2025 | 5.02 | 5.03 | 5.03 | 5.03 | 5.01 | 9,965 |
June 20, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 47,954 |
June 19, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5.01 | 84,697 |
June 18, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 108,647 |
June 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 42,696 |
June 16, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 70,030 |
June 13, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 52,580 |