5.78
+0.007(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.6 | 5.58 | 5.58 | 5.62 | 5.56 | 69,562 |
| November 06, 2025 | 5.61 | 5.58 | 5.58 | 5.64 | 5.57 | 124,199 |
| November 05, 2025 | 5.54 | 5.61 | 5.61 | 5.61 | 5.54 | 23,362 |
| November 04, 2025 | 5.49 | 5.58 | 5.58 | 5.58 | 5.48 | 40,030 |
| November 03, 2025 | 5.55 | 5.55 | 5.55 | 5.63 | 5.55 | 33,528 |
| October 31, 2025 | 5.68 | 5.57 | 5.57 | 5.76 | 5.53 | 56,990 |
| October 30, 2025 | 5.7 | 5.71 | 5.71 | 5.71 | 5.63 | 41,819 |
| October 29, 2025 | 5.62 | 5.68 | 5.68 | 5.68 | 5.62 | 35,852 |
| October 28, 2025 | 5.57 | 5.61 | 5.61 | 5.61 | 5.56 | 36,844 |
| October 27, 2025 | 5.5 | 5.57 | 5.57 | 5.58 | 5.5 | 49,865 |
| October 24, 2025 | 5.47 | 5.46 | 5.46 | 5.47 | 5.42 | 88,642 |
| October 23, 2025 | 5.44 | 5.45 | 5.45 | 5.47 | 5.42 | 24,284 |
| October 22, 2025 | 5.48 | 5.46 | 5.46 | 5.48 | 5.42 | 8,639 |
| October 21, 2025 | 5.49 | 5.49 | 5.49 | 5.53 | 5.49 | 14,425 |
| October 20, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.43 | 52,658 |
| October 17, 2025 | 5.32 | 5.35 | 5.35 | 5.42 | 5.3 | 60,151 |
| October 16, 2025 | 5.43 | 5.47 | 5.47 | 5.47 | 5.38 | 18,514 |
| October 15, 2025 | 5.49 | 5.39 | 5.39 | 5.5 | 5.38 | 47,008 |
| October 14, 2025 | 5.37 | 5.47 | 5.47 | 5.47 | 5.35 | 33,433 |
| October 13, 2025 | 5.46 | 5.48 | 5.48 | 5.5 | 5.46 | 49,973 |
| October 10, 2025 | 5.54 | 5.44 | 5.44 | 5.56 | 5.44 | 74,369 |
| October 09, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.51 | 36,461 |
| October 08, 2025 | 5.54 | 5.55 | 5.55 | 5.56 | 5.52 | 23,634 |
| October 07, 2025 | 5.52 | 5.51 | 5.51 | 5.59 | 5.51 | 25,100 |
| October 06, 2025 | 5.58 | 5.52 | 5.52 | 5.61 | 5.5 | 103,714 |
| October 03, 2025 | 5.63 | 5.61 | 5.61 | 5.65 | 5.6 | 44,271 |
| October 02, 2025 | 5.71 | 5.58 | 5.58 | 5.72 | 5.58 | 313,392 |
| October 01, 2025 | 5.59 | 5.69 | 5.69 | 5.7 | 5.57 | 103,450 |
| September 30, 2025 | 5.54 | 5.62 | 5.62 | 5.62 | 5.53 | 12,469 |
| September 29, 2025 | 5.56 | 5.56 | 5.56 | 5.57 | 5.52 | 27,314 |
| September 26, 2025 | 5.49 | 5.56 | 5.56 | 5.56 | 5.47 | 34,642 |
| September 25, 2025 | 5.39 | 5.43 | 5.43 | 5.43 | 5.37 | 22,367 |
| September 24, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.39 | 27,022 |
| September 23, 2025 | 5.46 | 5.44 | 5.44 | 5.48 | 5.4 | 9,616 |
| September 22, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 22,916 |
| September 19, 2025 | 5.45 | 5.47 | 5.47 | 5.49 | 5.45 | 11,558 |
| September 18, 2025 | 5.46 | 5.45 | 5.45 | 5.47 | 5.39 | 21,213 |
| September 17, 2025 | 5.5 | 5.42 | 5.42 | 5.5 | 5.38 | 36,093 |
| September 16, 2025 | 5.57 | 5.48 | 5.48 | 5.57 | 5.48 | 29,792 |
| September 15, 2025 | 5.53 | 5.61 | 5.61 | 5.62 | 5.53 | 30,521 |
| September 12, 2025 | 5.49 | 5.48 | 5.48 | 5.49 | 5.44 | 21,833 |
| September 11, 2025 | 5.44 | 5.48 | 5.48 | 5.49 | 5.43 | 42,659 |
| September 10, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.39 | 75,238 |
| September 09, 2025 | 5.37 | 5.43 | 5.43 | 5.43 | 5.37 | 13,497 |
| September 08, 2025 | 5.32 | 5.35 | 5.35 | 5.35 | 5.32 | 14,831 |
| September 05, 2025 | 5.38 | 5.29 | 5.29 | 5.4 | 5.27 | 16,475 |
| September 04, 2025 | 5.32 | 5.37 | 5.37 | 5.37 | 5.31 | 22,388 |
| September 03, 2025 | 5.32 | 5.32 | 5.32 | 5.33 | 5.29 | 30,772 |
| September 02, 2025 | 5.4 | 5.31 | 5.31 | 5.4 | 5.29 | 41,588 |
| September 01, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 25,480 |
| August 29, 2025 | 5.38 | 5.38 | 5.38 | 5.39 | 5.34 | 36,774 |
| August 28, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.37 | 20,928 |
| August 27, 2025 | 5.54 | 5.39 | 5.39 | 5.54 | 5.37 | 73,818 |
| August 26, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.48 | 32,734 |
| August 25, 2025 | 5.63 | 5.64 | 5.64 | 5.68 | 5.62 | 48,444 |
| August 22, 2025 | 5.59 | 5.64 | 5.64 | 5.67 | 5.59 | 79,140 |
| August 21, 2025 | 5.58 | 5.61 | 5.61 | 5.61 | 5.55 | 12,634 |
| August 20, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.56 | 24,807 |
| August 19, 2025 | 5.52 | 5.61 | 5.61 | 5.61 | 5.52 | 45,079 |
| August 18, 2025 | 5.51 | 5.49 | 5.49 | 5.52 | 5.45 | 41,647 |
