5.17
+0.046(+0.90%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 5.03 | 524,243 |
| July 24, 2025 | 5.1 | 5.06 | 5.06 | 5.1 | 5.05 | 416,172 |
| July 23, 2025 | 5.07 | 5.07 | 5.07 | 5.08 | 5.05 | 671,746 |
| July 22, 2025 | 4.98 | 5.01 | 5.01 | 5.01 | 4.98 | 305,873 |
| July 21, 2025 | 4.98 | 4.98 | 4.98 | 4.99 | 4.96 | 200,567 |
| July 18, 2025 | 4.95 | 4.98 | 4.98 | 4.99 | 4.94 | 351,746 |
| July 17, 2025 | 4.91 | 4.93 | 4.93 | 4.94 | 4.89 | 196,060 |
| July 16, 2025 | 4.89 | 4.84 | 4.84 | 4.89 | 4.84 | 298,964 |
| July 15, 2025 | 4.84 | 4.88 | 4.88 | 4.88 | 4.84 | 236,288 |
| July 14, 2025 | 4.78 | 4.78 | 4.78 | 4.79 | 4.77 | 840,828 |
| July 11, 2025 | 4.78 | 4.74 | 4.74 | 4.78 | 4.73 | 691,530 |
| July 10, 2025 | 4.72 | 4.73 | 4.73 | 4.74 | 4.71 | 647,851 |
| July 09, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.68 | 623,046 |
| July 08, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.73 | 448,160 |
| July 07, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.66 | 432,771 |
| July 04, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.66 | 340,474 |
| July 03, 2025 | 4.67 | 4.68 | 4.68 | 4.7 | 4.66 | 185,063 |
| July 02, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.69 | 575,962 |
| July 01, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.69 | 242,423 |
| June 30, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 188,349 |
| June 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | 537,410 |
| June 26, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.75 | 239,872 |
| June 25, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.8 | 216,700 |
| June 24, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.76 | 383,153 |
| June 23, 2025 | 4.72 | 4.71 | 4.71 | 4.74 | 4.71 | 214,108 |
| June 20, 2025 | 4.67 | 4.68 | 4.68 | 4.72 | 4.67 | 476,425 |
| June 19, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.65 | 360,381 |
| June 18, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.73 | 177,526 |
| June 17, 2025 | 4.77 | 4.78 | 4.78 | 4.78 | 4.76 | 226,580 |
| June 16, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.77 | 1.53M |
| June 13, 2025 | 4.74 | 4.74 | 4.74 | 4.77 | 4.73 | 429,473 |
| June 12, 2025 | 4.83 | 4.8 | 4.8 | 4.85 | 4.78 | 332,807 |
| June 11, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.86 | 558,261 |
| June 10, 2025 | 4.84 | 4.83 | 4.83 | 4.85 | 4.83 | 219,513 |
| June 09, 2025 | 4.83 | 4.85 | 4.85 | 4.85 | 4.82 | 892,497 |
| June 06, 2025 | 4.76 | 4.77 | 4.77 | 4.78 | 4.75 | 119,005 |
| June 05, 2025 | 4.8 | 4.8 | 4.8 | 4.81 | 4.75 | 320,157 |
| June 04, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.75 | 133,433 |
| June 03, 2025 | 4.7 | 4.71 | 4.71 | 4.72 | 4.69 | 262,416 |
| June 02, 2025 | 4.62 | 4.64 | 4.64 | 4.64 | 4.61 | 239,789 |
| May 30, 2025 | 4.69 | 4.65 | 4.65 | 4.71 | 4.65 | 385,621 |
| May 29, 2025 | 4.81 | 4.72 | 4.72 | 4.82 | 4.72 | 142,122 |
| May 28, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 275,323 |
| May 27, 2025 | 4.75 | 4.74 | 4.74 | 4.77 | 4.72 | 384,592 |
| May 26, 2025 | 4.74 | 4.75 | 4.75 | 4.76 | 4.72 | 257,076 |