5.32
+0.001(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.32 | 5.32 | 5.32 | 5.34 | 5.31 | 326,815 |
| August 15, 2025 | 5.34 | 5.31 | 5.31 | 5.34 | 5.31 | 37,540 |
| August 14, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 362,976 |
| August 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 251,887 |
| August 12, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.31 | 134,363 |
| August 11, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.32 | 239,547 |
| August 08, 2025 | 5.33 | 5.32 | 5.32 | 5.33 | 5.32 | 437,571 |
| August 07, 2025 | 5.32 | 5.33 | 5.33 | 5.34 | 5.32 | 1.51M |
| August 06, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 189,842 |
| August 05, 2025 | 5.33 | 5.33 | 5.33 | 5.34 | 5.32 | 273,881 |
| August 04, 2025 | 5.31 | 5.33 | 5.33 | 5.33 | 5.31 | 104,319 |
| August 01, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.31 | 782,622 |
| July 31, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 1.29M |
| July 30, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 1.26M |
| July 29, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 105,444 |
| July 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 476,779 |
| July 25, 2025 | 5.31 | 5.31 | 5.31 | 5.33 | 5.3 | 592,546 |
| July 24, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 206,493 |
| July 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 393,414 |
| July 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.32 | 229,424 |
| July 21, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.31 | 241,720 |
| July 18, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.3 | 313,221 |
| July 17, 2025 | 5.3 | 5.31 | 5.31 | 5.32 | 5.3 | 606,818 |
| July 16, 2025 | 5.3 | 5.31 | 5.31 | 5.31 | 5.29 | 294,802 |
| July 15, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.3 | 427,078 |
| July 14, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.29 | 215,226 |
| July 11, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 513,587 |
| July 10, 2025 | 5.32 | 5.3 | 5.3 | 5.32 | 5.3 | 203,008 |
| July 09, 2025 | 5.32 | 5.31 | 5.31 | 5.32 | 5.3 | 239,513 |
| July 08, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.3 | 649,267 |
| July 07, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 278,083 |
| July 04, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.32 | 128,315 |
| July 03, 2025 | 5.31 | 5.31 | 5.31 | 5.32 | 5.3 | 590,687 |
| July 02, 2025 | 5.3 | 5.3 | 5.3 | 5.31 | 5.3 | 538,896 |
| July 01, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.29 | 166,411 |
| June 30, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.29 | 284,174 |
| June 27, 2025 | 5.29 | 5.3 | 5.3 | 5.3 | 5.29 | 103,481 |
| June 26, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.29 | 295,394 |
| June 25, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 437,934 |
| June 24, 2025 | 5.3 | 5.29 | 5.29 | 5.3 | 5.29 | 802,142 |
| June 23, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 88,981 |
| June 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | 546,604 |
| June 19, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.28 | 33,427 |
| June 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | 188,442 |
| June 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.28 | 250,063 |
| June 16, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.27 | 699,913 |
| June 13, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.28 | 463,527 |
| June 12, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.29 | 392,097 |
| June 11, 2025 | 5.27 | 5.29 | 5.29 | 5.3 | 5.27 | 798,542 |
| June 10, 2025 | 5.28 | 5.29 | 5.29 | 5.29 | 5.28 | 1.04M |
| June 09, 2025 | 5.3 | 5.28 | 5.28 | 5.3 | 5.26 | 119,236 |
| June 06, 2025 | 5.27 | 5.27 | 5.27 | 5.28 | 5.27 | 679,044 |
| June 05, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.27 | 222,943 |
| June 04, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | 396,548 |
| June 03, 2025 | 5.29 | 5.28 | 5.28 | 5.31 | 5.28 | 374,782 |
| June 02, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.27 | 762,652 |
| May 30, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.28 | 164,279 |
| May 29, 2025 | 5.29 | 5.28 | 5.28 | 5.29 | 5.26 | 274,939 |
| May 28, 2025 | 5.28 | 5.27 | 5.27 | 5.28 | 5.26 | 550,598 |
| May 27, 2025 | 5.27 | 5.27 | 5.27 | 5.29 | 5.26 | 676,021 |