5.25
-0.042(-0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.26 | 5.25 | 5.25 | 5.26 | 5.23 | 400,013 |
| December 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 740,286 |
| December 19, 2025 | 5.27 | 5.3 | 5.3 | 5.31 | 5.27 | 749,838 |
| December 18, 2025 | 5.21 | 5.26 | 5.26 | 5.26 | 5.21 | 269,666 |
| December 17, 2025 | 5.24 | 5.19 | 5.19 | 5.25 | 5.19 | 1.09M |
| December 16, 2025 | 5.17 | 5.16 | 5.16 | 5.17 | 5.15 | 1.09M |
| December 15, 2025 | 5.26 | 5.24 | 5.24 | 5.28 | 5.23 | 715,719 |
| December 12, 2025 | 5.34 | 5.28 | 5.28 | 5.35 | 5.27 | 662,853 |
| December 11, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.26 | 317,192 |
| December 10, 2025 | 5.32 | 5.32 | 5.32 | 5.36 | 5.32 | 590,010 |
| December 09, 2025 | 5.39 | 5.3 | 5.3 | 5.39 | 5.3 | 678,777 |
| December 08, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.37 | 292,045 |
| December 05, 2025 | 5.41 | 5.43 | 5.43 | 5.44 | 5.41 | 497,605 |
| December 04, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | 404,367 |
| December 03, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.32 | 566,971 |
| December 02, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.39 | 413,956 |
| December 01, 2025 | 5.42 | 5.46 | 5.46 | 5.46 | 5.4 | 223,823 |
| November 28, 2025 | 5.4 | 5.42 | 5.42 | 5.43 | 5.39 | 476,790 |
| November 27, 2025 | 5.39 | 5.38 | 5.38 | 5.4 | 5.38 | 189,995 |
| November 26, 2025 | 5.41 | 5.41 | 5.41 | 5.44 | 5.4 | 476,638 |
| November 25, 2025 | 5.45 | 5.42 | 5.42 | 5.48 | 5.4 | 903,008 |
| November 24, 2025 | 5.38 | 5.41 | 5.41 | 5.42 | 5.37 | 828,137 |
| November 21, 2025 | 5.28 | 5.31 | 5.31 | 5.32 | 5.25 | 861,346 |
| November 20, 2025 | 5.44 | 5.39 | 5.39 | 5.51 | 5.39 | 498,996 |
| November 19, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.4 | 212,337 |
| November 18, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.4 | 1.08M |
| November 17, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.48 | 493,238 |
| November 14, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.51 | 825,598 |
| November 13, 2025 | 5.69 | 5.61 | 5.61 | 5.71 | 5.6 | 1.12M |
| November 12, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.61 | 410,938 |
| November 11, 2025 | 5.64 | 5.63 | 5.63 | 5.65 | 5.62 | 187,514 |
| November 10, 2025 | 5.63 | 5.62 | 5.62 | 5.65 | 5.62 | 244,101 |
| November 07, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.48 | 705,595 |
| November 06, 2025 | 5.64 | 5.58 | 5.58 | 5.66 | 5.58 | 374,547 |
| November 05, 2025 | 5.52 | 5.56 | 5.56 | 5.67 | 5.52 | 604,734 |
| November 04, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.49 | 504,072 |
| November 03, 2025 | 5.57 | 5.57 | 5.57 | 5.6 | 5.55 | 423,663 |
| October 31, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.52 | 1.11M |
| October 30, 2025 | 5.62 | 5.64 | 5.64 | 5.64 | 5.61 | 740,192 |
| October 29, 2025 | 5.68 | 5.68 | 5.68 | 5.71 | 5.68 | 1.06M |
| October 28, 2025 | 5.61 | 5.63 | 5.63 | 5.64 | 5.6 | 1.6M |
| October 27, 2025 | 5.68 | 5.71 | 5.71 | 5.71 | 5.68 | 1.18M |
| October 24, 2025 | 5.59 | 5.62 | 5.62 | 5.63 | 5.59 | 385,962 |
| October 23, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.54 | 411,389 |
| October 22, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.49 | 326,766 |
| October 21, 2025 | 5.57 | 5.54 | 5.54 | 5.58 | 5.51 | 374,640 |
| October 20, 2025 | 5.47 | 5.55 | 5.55 | 5.55 | 5.47 | 367,913 |
| 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 |