5.93
+0.059(+1.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.81 | 5.87 | 5.87 | 5.9 | 5.8 | 148,854 |
| October 17, 2025 | 5.61 | 5.75 | 5.75 | 5.8 | 5.52 | 851,975 |
| October 16, 2025 | 6.01 | 5.88 | 5.88 | 6.05 | 5.87 | 413,390 |
| October 15, 2025 | 6.1 | 6.04 | 6.04 | 6.16 | 6.04 | 117,392 |
| October 14, 2025 | 5.91 | 6.03 | 6.03 | 6.03 | 5.89 | 114,790 |
| October 13, 2025 | 5.88 | 5.95 | 5.95 | 5.95 | 5.88 | 167,336 |
| October 10, 2025 | 6.08 | 5.93 | 5.93 | 6.11 | 5.93 | 159,125 |
| October 09, 2025 | 6.05 | 6.08 | 6.08 | 6.09 | 6.04 | 104,372 |
| October 08, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.06 | 57,474 |
| October 07, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 6.1 | 134,507 |
| October 06, 2025 | 6.12 | 6.17 | 6.17 | 6.22 | 6.06 | 572,864 |
| October 03, 2025 | 6.07 | 6.06 | 6.06 | 6.12 | 6.05 | 53,996 |
| October 02, 2025 | 6.07 | 6.03 | 6.03 | 6.08 | 6.03 | 140,745 |
| October 01, 2025 | 6.06 | 6.1 | 6.1 | 6.11 | 6.05 | 46,690 |
| September 30, 2025 | 6.17 | 6.06 | 6.06 | 6.2 | 6.06 | 61,411 |
| September 29, 2025 | 6.24 | 6.14 | 6.14 | 6.26 | 6.14 | 24,828 |
| September 26, 2025 | 6.21 | 6.23 | 6.23 | 6.27 | 6.2 | 64,917 |
| September 25, 2025 | 6.17 | 6.21 | 6.21 | 6.21 | 6.14 | 38,953 |
| September 24, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.15 | 160,352 |
| September 23, 2025 | 6.14 | 6.21 | 6.21 | 6.25 | 6.13 | 88,135 |
| September 22, 2025 | 6.23 | 6.19 | 6.19 | 6.23 | 6.18 | 49,960 |
| September 19, 2025 | 6.25 | 6.22 | 6.22 | 6.29 | 6.22 | 372,218 |
| September 18, 2025 | 6.16 | 6.19 | 6.19 | 6.24 | 6.16 | 180,552 |
| September 17, 2025 | 6.03 | 6.13 | 6.13 | 6.13 | 6.03 | 130,833 |
| September 16, 2025 | 6.09 | 5.98 | 5.98 | 6.11 | 5.97 | 75,884 |
| September 15, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.12 | 93,609 |
| September 12, 2025 | 6.14 | 6.16 | 6.16 | 6.18 | 6.12 | 82,499 |
| September 11, 2025 | 6.15 | 6.16 | 6.16 | 6.17 | 6.13 | 38,240 |
| September 10, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.09 | 170,803 |
| September 09, 2025 | 6.11 | 6.18 | 6.18 | 6.18 | 6.11 | 106,933 |
| September 08, 2025 | 6.13 | 6.1 | 6.1 | 6.13 | 6.04 | 205,780 |
| September 05, 2025 | 6.26 | 6.12 | 6.12 | 6.26 | 6.08 | 92,168 |
| September 04, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.17 | 36,228 |
| September 03, 2025 | 6.15 | 6.13 | 6.13 | 6.2 | 6.12 | 262,372 |
| September 02, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6.1 | 84,860 |
| September 01, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.18 | 28,850 |
| August 29, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.18 | 48,220 |
| August 28, 2025 | 6.25 | 6.19 | 6.19 | 6.28 | 6.19 | 59,583 |
| August 27, 2025 | 6.19 | 6.26 | 6.26 | 6.26 | 6.18 | 56,480 |
| August 26, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 6.08 | 25,305 |
| August 25, 2025 | 6.09 | 6.08 | 6.08 | 6.09 | 6.06 | 124,767 |
| August 22, 2025 | 5.93 | 6.07 | 6.07 | 6.07 | 5.93 | 25,871 |
| August 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | 27,972 |
| August 20, 2025 | 5.9 | 5.9 | 5.9 | 5.92 | 5.87 | 17,561 |
| August 19, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.87 | 7,481 |
| August 18, 2025 | 5.84 | 5.85 | 5.85 | 5.85 | 5.82 | 38,905 |
| 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 |