5.56
+0.004(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |