5.43
+0.226(+4.35%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 23, 2025 | 4.92 | 4.75 | 4.75 | 4.94 | 4.7 | 51,701 |
May 22, 2025 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | 16,461 |
May 21, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.91 | 24,398 |
May 20, 2025 | 4.89 | 4.92 | 4.92 | 4.94 | 4.88 | 21,189 |
May 19, 2025 | 4.87 | 4.86 | 4.86 | 4.89 | 4.83 | 63,177 |
May 16, 2025 | 4.96 | 4.97 | 4.97 | 4.98 | 4.95 | 34,727 |
May 15, 2025 | 4.96 | 4.98 | 4.98 | 4.98 | 4.93 | 65,525 |
May 14, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.88 | 51,222 |
May 13, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.87 | 24,978 |
May 12, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.86 | 56,253 |
May 09, 2025 | 4.83 | 4.86 | 4.86 | 4.86 | 4.82 | 21,699 |
May 08, 2025 | 4.71 | 4.81 | 4.81 | 4.81 | 4.71 | 50,143 |
May 07, 2025 | 4.76 | 4.67 | 4.67 | 4.8 | 4.67 | 71,670 |