5.49
-0.101(-1.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.46 | 26,063 |
| August 14, 2025 | 5.44 | 5.51 | 5.51 | 5.51 | 5.44 | 24,058 |
| August 13, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.37 | 44,478 |
| August 12, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.35 | 24,520 |
| August 11, 2025 | 5.36 | 5.33 | 5.33 | 5.36 | 5.3 | 46,941 |
| August 08, 2025 | 5.27 | 5.34 | 5.34 | 5.35 | 5.27 | 76,004 |
| August 07, 2025 | 5.19 | 5.25 | 5.25 | 5.25 | 5.19 | 98,596 |
| August 06, 2025 | 5.16 | 5.17 | 5.17 | 5.19 | 5.16 | 15,403 |
| August 05, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.1 | 7,585 |
| August 04, 2025 | 5.07 | 5.16 | 5.16 | 5.18 | 5.07 | 39,122 |
| August 01, 2025 | 5.23 | 5 | 5 | 5.23 | 4.98 | 31,546 |
| July 31, 2025 | 5.44 | 5.3 | 5.3 | 5.44 | 5.3 | 24,090 |
| July 30, 2025 | 5.18 | 5.43 | 5.43 | 5.47 | 5.18 | 66,232 |
| July 29, 2025 | 5.12 | 5.2 | 5.2 | 5.22 | 5.12 | 24,685 |
| July 28, 2025 | 5.1 | 5.09 | 5.09 | 5.14 | 5.07 | 71,053 |
| July 25, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.04 | 16,575 |
| July 24, 2025 | 5.09 | 5.07 | 5.07 | 5.09 | 5.03 | 16,200 |
| July 23, 2025 | 4.97 | 5.02 | 5.02 | 5.03 | 4.96 | 28,582 |
| July 22, 2025 | 4.91 | 4.92 | 4.92 | 4.93 | 4.9 | 3,725 |
| July 21, 2025 | 4.91 | 4.93 | 4.93 | 4.93 | 4.89 | 19,134 |
| July 18, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.92 | 6,477 |
| July 17, 2025 | 4.9 | 4.92 | 4.92 | 4.92 | 4.85 | 16,549 |
| July 16, 2025 | 4.89 | 4.89 | 4.89 | 4.93 | 4.88 | 27,469 |
| July 15, 2025 | 4.96 | 4.87 | 4.87 | 4.96 | 4.87 | 20,785 |
| July 14, 2025 | 4.87 | 4.93 | 4.93 | 4.94 | 4.87 | 18,617 |
| July 11, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.9 | 26,269 |
| July 10, 2025 | 5.09 | 4.99 | 4.99 | 5.09 | 4.99 | 35,431 |
| July 09, 2025 | 4.97 | 5.07 | 5.07 | 5.07 | 4.97 | 75,245 |
| July 08, 2025 | 4.94 | 4.94 | 4.94 | 4.96 | 4.91 | 43,975 |
| July 07, 2025 | 4.88 | 4.94 | 4.94 | 4.94 | 4.88 | 30,918 |
| July 04, 2025 | 4.93 | 4.87 | 4.87 | 4.93 | 4.86 | 19,411 |
| July 03, 2025 | 4.88 | 4.92 | 4.92 | 4.92 | 4.86 | 28,996 |
| July 02, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | 12,160 |
| July 01, 2025 | 4.88 | 4.84 | 4.84 | 4.88 | 4.84 | 30,844 |
| June 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | 9,248 |
| June 27, 2025 | 4.83 | 4.88 | 4.88 | 4.88 | 4.81 | 31,442 |
| June 26, 2025 | 4.84 | 4.81 | 4.81 | 4.84 | 4.8 | 3,748 |
| June 25, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.81 | 8,643 |
| June 24, 2025 | 4.86 | 4.87 | 4.87 | 4.88 | 4.84 | 43,152 |
| June 23, 2025 | 4.78 | 4.76 | 4.76 | 4.8 | 4.76 | 14,584 |
| June 20, 2025 | 4.81 | 4.81 | 4.81 | 4.84 | 4.8 | 32,512 |
| June 19, 2025 | 4.8 | 4.75 | 4.75 | 4.82 | 4.75 | 11,193 |
| June 18, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.8 | 11,947 |
| June 17, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.8 | 76,454 |
| June 16, 2025 | 4.86 | 4.93 | 4.93 | 4.94 | 4.86 | 59,894 |
| June 13, 2025 | 4.79 | 4.82 | 4.82 | 4.83 | 4.78 | 64,521 |
| June 12, 2025 | 4.86 | 4.86 | 4.86 | 4.88 | 4.84 | 35,770 |
| June 11, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.88 | 28,756 |
| June 10, 2025 | 4.97 | 4.89 | 4.89 | 4.99 | 4.89 | 30,689 |
| June 09, 2025 | 5.03 | 5.01 | 5.01 | 5.03 | 5 | 32,859 |
| June 06, 2025 | 4.94 | 5.02 | 5.02 | 5.02 | 4.92 | 87,555 |
| June 05, 2025 | 4.87 | 4.95 | 4.95 | 4.95 | 4.86 | 25,211 |
| June 04, 2025 | 4.91 | 4.81 | 4.81 | 4.93 | 4.81 | 26,256 |
| June 03, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.85 | 8,784 |
| June 02, 2025 | 4.89 | 4.9 | 4.9 | 4.92 | 4.86 | 51,821 |
| May 30, 2025 | 4.87 | 4.92 | 4.92 | 4.92 | 4.87 | 52,106 |
| May 29, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.83 | 49,976 |
| May 28, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.84 | 10,214 |
| May 27, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.81 | 19,120 |
| May 26, 2025 | 4.85 | 4.83 | 4.83 | 4.86 | 4.82 | 42,178 |