5.55
+0.002(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.32 | 5.44 | 5.44 | 5.47 | 5.3 | 1.31M |
| October 16, 2025 | 5.5 | 5.52 | 5.52 | 5.53 | 5.49 | 271,292 |
| October 15, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 1.75M |
| October 14, 2025 | 5.41 | 5.46 | 5.46 | 5.46 | 5.4 | 779,091 |
| October 13, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.47 | 1.08M |
| October 10, 2025 | 5.64 | 5.4 | 5.4 | 5.66 | 5.4 | 873,715 |
| October 09, 2025 | 5.73 | 5.69 | 5.69 | 5.75 | 5.67 | 1.07M |
| October 08, 2025 | 5.69 | 5.71 | 5.71 | 5.72 | 5.68 | 1.57M |
| October 07, 2025 | 5.73 | 5.69 | 5.69 | 5.76 | 5.69 | 2.52M |
| October 06, 2025 | 5.7 | 5.74 | 5.74 | 5.74 | 5.69 | 616,309 |
| October 03, 2025 | 5.72 | 5.72 | 5.72 | 5.73 | 5.7 | 639,190 |
| October 02, 2025 | 5.76 | 5.77 | 5.77 | 5.78 | 5.75 | 971,640 |
| October 01, 2025 | 5.63 | 5.68 | 5.68 | 5.68 | 5.61 | 533,537 |
| September 30, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.64 | 663,488 |
| September 29, 2025 | 5.62 | 5.62 | 5.62 | 5.63 | 5.6 | 800,275 |
| September 26, 2025 | 5.53 | 5.52 | 5.52 | 5.54 | 5.5 | 1.28M |
| September 25, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.55 | 443,788 |
| September 24, 2025 | 5.55 | 5.56 | 5.56 | 5.57 | 5.53 | 1.59M |
| September 23, 2025 | 5.44 | 5.48 | 5.48 | 5.48 | 5.44 | 533,463 |
| September 22, 2025 | 5.52 | 5.51 | 5.51 | 5.53 | 5.5 | 850,273 |
| September 19, 2025 | 5.53 | 5.54 | 5.54 | 5.57 | 5.53 | 677,626 |
| September 18, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.5 | 763,113 |
| September 17, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.56 | 406,437 |
| September 16, 2025 | 5.5 | 5.48 | 5.48 | 5.5 | 5.46 | 865,701 |
| September 15, 2025 | 5.5 | 5.5 | 5.5 | 5.53 | 5.49 | 1.51M |
| September 12, 2025 | 5.49 | 5.48 | 5.48 | 5.51 | 5.47 | 576,626 |
| September 11, 2025 | 5.46 | 5.47 | 5.47 | 5.47 | 5.43 | 603,282 |
| September 10, 2025 | 5.45 | 5.38 | 5.38 | 5.46 | 5.38 | 803,402 |
| September 09, 2025 | 5.36 | 5.39 | 5.39 | 5.42 | 5.36 | 713,026 |
| September 08, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.3 | 419,396 |
| September 05, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.24 | 284,487 |
| September 04, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.18 | 1.14M |
| September 03, 2025 | 5.27 | 5.27 | 5.27 | 5.29 | 5.26 | 1.15M |
| September 02, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.25 | 834,903 |
| September 01, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.28 | 526,627 |
| August 29, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.17 | 706,345 |
| August 28, 2025 | 5.18 | 5.2 | 5.2 | 5.2 | 5.16 | 460,161 |
| August 27, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.18 | 941,847 |
| August 26, 2025 | 5.34 | 5.32 | 5.32 | 5.35 | 5.31 | 443,932 |
| August 25, 2025 | 5.33 | 5.33 | 5.33 | 5.35 | 5.3 | 749,869 |
| August 22, 2025 | 5.24 | 5.28 | 5.28 | 5.28 | 5.24 | 186,713 |
| August 21, 2025 | 5.16 | 5.2 | 5.2 | 5.2 | 5.15 | 132,063 |
| August 20, 2025 | 5.19 | 5.15 | 5.15 | 5.19 | 5.13 | 254,997 |
| August 19, 2025 | 5.15 | 5.15 | 5.15 | 5.17 | 5.14 | 176,037 |
| August 18, 2025 | 5.15 | 5.17 | 5.17 | 5.18 | 5.15 | 403,965 |
| August 15, 2025 | 5.14 | 5.12 | 5.12 | 5.14 | 5.12 | 302,488 |
| August 14, 2025 | 5.14 | 5.12 | 5.12 | 5.16 | 5.11 | 203,168 |
| August 13, 2025 | 5.14 | 5.18 | 5.18 | 5.2 | 5.12 | 517,490 |
| August 12, 2025 | 5.03 | 5.04 | 5.04 | 5.05 | 5.01 | 106,401 |
| August 11, 2025 | 5 | 5.01 | 5.01 | 5.03 | 5 | 134,589 |
| August 08, 2025 | 5 | 5.01 | 5.01 | 5.01 | 4.99 | 266,160 |
| August 07, 2025 | 5.04 | 5.03 | 5.03 | 5.04 | 5.02 | 1.26M |
| August 06, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 5.01 | 619,849 |
| August 05, 2025 | 5.04 | 5.03 | 5.03 | 5.07 | 5.03 | 317,829 |
| August 04, 2025 | 5 | 4.99 | 4.99 | 5.01 | 4.98 | 624,725 |
| August 01, 2025 | 5.03 | 4.91 | 4.91 | 5.03 | 4.89 | 1.27M |
| July 31, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.04 | 798,401 |
| July 30, 2025 | 5.08 | 5.09 | 5.09 | 5.12 | 5.08 | 892,221 |
| July 29, 2025 | 5.13 | 5.12 | 5.12 | 5.16 | 5.12 | 918,064 |
| July 28, 2025 | 5.08 | 5.1 | 5.1 | 5.11 | 5.07 | 1.74M |