5.85
-0.026(-0.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.98 | 5.88 | 5.88 | 5.98 | 5.86 | 20,045 |
| August 14, 2025 | 5.9 | 5.92 | 5.92 | 5.92 | 5.86 | 28,292 |
| August 13, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.86 | 123,892 |
| August 12, 2025 | 5.76 | 5.82 | 5.82 | 5.84 | 5.75 | 30,199 |
| August 11, 2025 | 5.77 | 5.75 | 5.75 | 5.79 | 5.74 | 146,744 |
| August 08, 2025 | 5.69 | 5.73 | 5.73 | 5.73 | 5.68 | 88,348 |
| August 07, 2025 | 5.71 | 5.67 | 5.67 | 5.79 | 5.67 | 48,758 |
| August 06, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.76 | 27,510 |
| August 05, 2025 | 5.82 | 5.73 | 5.73 | 5.83 | 5.7 | 71,301 |
| August 04, 2025 | 5.74 | 5.78 | 5.78 | 5.79 | 5.74 | 74,253 |
| August 01, 2025 | 5.92 | 5.7 | 5.7 | 5.92 | 5.64 | 307,919 |
| July 31, 2025 | 5.96 | 5.96 | 5.96 | 6.03 | 5.94 | 173,548 |
| July 30, 2025 | 6 | 6.05 | 6.05 | 6.08 | 6 | 56,551 |
| July 29, 2025 | 6.03 | 6 | 6 | 6.07 | 6 | 58,815 |
| July 28, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.99 | 44,897 |
| July 25, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.87 | 273,920 |
| July 24, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.96 | 47,681 |
| July 23, 2025 | 6 | 5.97 | 5.97 | 6.04 | 5.96 | 96,941 |
| July 22, 2025 | 5.95 | 5.98 | 5.98 | 5.98 | 5.93 | 115,677 |
| July 21, 2025 | 6.01 | 6.02 | 6.02 | 6.03 | 5.98 | 78,143 |
| July 18, 2025 | 6 | 5.96 | 5.96 | 6 | 5.94 | 73,822 |
| July 17, 2025 | 5.88 | 5.95 | 5.95 | 5.97 | 5.86 | 51,265 |
| July 16, 2025 | 5.82 | 5.74 | 5.74 | 5.91 | 5.74 | 97,805 |
| July 15, 2025 | 5.99 | 5.95 | 5.95 | 6 | 5.93 | 368,503 |
| July 14, 2025 | 5.9 | 5.94 | 5.94 | 5.96 | 5.9 | 76,203 |
| July 11, 2025 | 5.96 | 5.94 | 5.94 | 5.96 | 5.9 | 51,131 |
| July 10, 2025 | 5.89 | 5.99 | 5.99 | 6 | 5.88 | 59,306 |
| July 09, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.91 | 9,504 |
| July 08, 2025 | 5.92 | 5.93 | 5.93 | 5.95 | 5.91 | 57,362 |
| July 07, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.92 | 46,623 |
| July 04, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.88 | 64,216 |
| July 03, 2025 | 5.88 | 5.96 | 5.96 | 5.98 | 5.88 | 86,877 |
| July 02, 2025 | 5.85 | 5.86 | 5.86 | 5.87 | 5.8 | 168,216 |
| July 01, 2025 | 5.66 | 5.74 | 5.74 | 5.74 | 5.61 | 205,737 |
| June 30, 2025 | 5.68 | 5.69 | 5.69 | 5.71 | 5.68 | 313,070 |
| June 27, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.66 | 45,040 |
| June 26, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 48,716 |
| June 25, 2025 | 5.59 | 5.57 | 5.57 | 5.6 | 5.57 | 48,818 |
| June 24, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.58 | 56,211 |
| June 23, 2025 | 5.45 | 5.48 | 5.48 | 5.54 | 5.45 | 86,677 |
| June 20, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.4 | 291,123 |
| June 19, 2025 | 5.43 | 5.37 | 5.37 | 5.43 | 5.37 | 70,827 |
| June 18, 2025 | 5.35 | 5.43 | 5.43 | 5.46 | 5.34 | 65,705 |
| June 17, 2025 | 5.33 | 5.35 | 5.35 | 5.39 | 5.31 | 52,049 |
| June 16, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.35 | 66,096 |
| June 13, 2025 | 5.32 | 5.38 | 5.38 | 5.4 | 5.31 | 70,248 |
| June 12, 2025 | 5.48 | 5.41 | 5.41 | 5.48 | 5.38 | 35,820 |
| June 11, 2025 | 5.61 | 5.54 | 5.54 | 5.62 | 5.54 | 174,977 |
| June 10, 2025 | 5.59 | 5.62 | 5.62 | 5.62 | 5.55 | 186,701 |
| June 09, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.57 | 102,500 |
| June 06, 2025 | 5.47 | 5.54 | 5.54 | 5.57 | 5.45 | 67,129 |
| June 05, 2025 | 5.45 | 5.43 | 5.43 | 5.45 | 5.36 | 133,069 |
| June 04, 2025 | 5.54 | 5.47 | 5.47 | 5.55 | 5.47 | 69,598 |
| June 03, 2025 | 5.39 | 5.5 | 5.5 | 5.5 | 5.36 | 79,371 |
| June 02, 2025 | 5.4 | 5.38 | 5.38 | 5.41 | 5.36 | 17,498 |
| May 30, 2025 | 5.47 | 5.46 | 5.46 | 5.49 | 5.45 | 44,573 |
| May 29, 2025 | 5.59 | 5.44 | 5.44 | 5.61 | 5.44 | 60,345 |
| May 28, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.48 | 85,212 |
| May 27, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.41 | 142,762 |
| May 26, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.4 | 49,793 |