5.04
-0.0045(-0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 5 | 135,278 |
| June 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5 | 202,307 |
| June 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5 | 75,042 |
| June 09, 2025 | 5.01 | 5 | 5 | 5.01 | 5 | 29,542 |
| June 06, 2025 | 5.02 | 5 | 5 | 5.02 | 5 | 35,653 |
| June 05, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 1.06M |
| June 04, 2025 | 5.01 | 5.02 | 5.02 | 5.02 | 5.01 | 378,099 |
| June 03, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 77,898 |
| June 02, 2025 | 5.01 | 5.01 | 5.01 | 5.02 | 5.01 | 48,585 |
| May 30, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 140,361 |
| May 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5 | 52,400 |
| May 28, 2025 | 5 | 5 | 5 | 5.01 | 5 | 210,135 |
| May 27, 2025 | 5 | 5.01 | 5.01 | 5.01 | 5 | 95,375 |